Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	144.80	149.10	144.00	146.50	55,600	+1.20(+0.83%)
Dec 28, 2007	147.60	150.10	144.80	145.30	49,910	-2.30(-1.56%)
Dec 27, 2007	159.20	159.20	146.50	147.60	41,420	-11.30(-7.11%)
Dec 26, 2007	156.10	159.70	153.00	158.90	27,110	+3.40(+2.19%)
Dec 24, 2007	154.20	156.60	151.50	155.50	10,320	+2.60(+1.70%)
Dec 21, 2007	150.50	157.30	150.20	152.90	101,191	+2.70(+1.80%)
Dec 20, 2007	146.00	150.80	145.00	150.20	63,560	+5.00(+3.44%)
Dec 19, 2007	143.30	145.70	140.20	145.20	34,000	+2.00(+1.40%)
Dec 18, 2007	140.80	143.50	137.20	143.20	34,379	+5.10(+3.69%)
Dec 17, 2007	140.10	140.90	136.00	138.10	38,680	-3.20(-2.26%)
Dec 14, 2007	147.60	148.30	140.00	141.30	43,450	-8.80(-5.86%)
Dec 13, 2007	150.90	151.80	146.80	150.10	40,962	-2.40(-1.57%)
Dec 12, 2007	156.60	159.50	149.20	152.50	34,962	-0.80(-0.52%)
Dec 11, 2007	153.90	159.65	153.00	153.30	50,310	+0.60(+0.39%)
Dec 10, 2007	149.50	153.30	146.80	152.70	61,107	+3.30(+2.21%)
Dec 07, 2007	144.50	149.40	143.30	149.40	33,920	+6.40(+4.48%)
Dec 06, 2007	139.00	144.20	139.00	143.00	37,910	+2.30(+1.63%)
Dec 05, 2007	142.80	143.20	139.30	140.70	68,800	+0.20(+0.14%)
Dec 04, 2007	137.40	141.70	137.40	140.50	77,650	+1.80(+1.30%)
Dec 03, 2007	140.30	140.30	137.60	138.70	54,270	-1.30(-0.93%)
Nov 30, 2007	141.60	144.00	139.40	140.00	58,080	+1.40(+1.01%)
Nov 29, 2007	141.60	141.60	136.10	138.60	47,060	-4.00(-2.81%)
Nov 28, 2007	142.20	144.82	138.40	142.60	56,840	+0.40(+0.28%)
Nov 27, 2007	143.80	145.90	137.30	142.20	48,320	-0.80(-0.56%)
Nov 26, 2007	146.80	148.10	142.70	143.00	32,960	-4.20(-2.85%)
Nov 23, 2007	151.40	152.30	146.40	147.20	24,690	-1.90(-1.27%)
Nov 21, 2007	148.00	151.30	146.30	149.10	60,360	+0.70(+0.47%)
Nov 20, 2007	153.60	154.70	145.80	148.40	88,930	-6.30(-4.07%)
Nov 19, 2007	159.00	160.20	150.20	154.70	41,320	-6.10(-3.79%)
Nov 16, 2007	160.80	163.80	157.80	160.80	35,780	-0.10(-0.06%)
Nov 15, 2007	158.20	162.70	155.80	160.90	32,430	+2.40(+1.51%)
Nov 14, 2007	165.00	165.40	157.00	158.50	44,770	-5.00(-3.06%)
Nov 13, 2007	158.90	166.80	157.50	163.50	76,360	+1.20(+0.74%)
Nov 12, 2007	157.30	164.70	157.30	162.30	77,390	+5.00(+3.18%)
Nov 09, 2007	162.80	163.90	152.50	157.30	96,778	-7.00(-4.26%)
Nov 08, 2007	160.00	168.10	147.90	164.30	117,540	+23.60(+16.77%)
Nov 07, 2007	145.10	146.50	139.80	140.70	29,570	-4.80(-3.30%)
Nov 06, 2007	146.80	149.60	143.30	145.50	35,635	-2.70(-1.82%)
Nov 05, 2007	150.40	151.50	147.10	148.20	24,800	-2.90(-1.92%)
Nov 02, 2007	154.00	158.10	148.10	151.10	26,850	-1.20(-0.79%)
Nov 01, 2007	158.50	159.70	151.40	152.30	41,660	-8.20(-5.11%)
Oct 31, 2007	158.90	161.60	155.70	160.50	33,340	+2.30(+1.45%)
Oct 30, 2007	158.00	160.30	156.60	158.20	22,940	+0.10(+0.06%)
Oct 29, 2007	159.10	160.90	156.30	158.10	30,410	+0.30(+0.19%)
Oct 26, 2007	158.60	159.70	156.10	157.80	29,080	+1.60(+1.02%)
Oct 25, 2007	154.80	158.00	154.20	156.20	44,540	+1.10(+0.71%)
Oct 24, 2007	154.80	159.30	152.30	155.10	34,450	+1.60(+1.04%)
Oct 23, 2007	150.90	156.00	149.70	153.50	28,640	+3.80(+2.54%)
Oct 22, 2007	146.40	151.40	145.80	149.70	58,340	+2.20(+1.49%)
Oct 19, 2007	153.50	154.60	147.20	147.50	53,090	-5.80(-3.78%)
Oct 18, 2007	157.50	157.50	151.70	153.30	59,140	-4.00(-2.54%)
Oct 17, 2007	166.00	168.10	154.60	157.30	65,040	-6.60(-4.03%)
Oct 16, 2007	167.80	170.00	162.70	163.90	35,770	-3.30(-1.97%)
Oct 15, 2007	175.40	175.50	166.40	167.20	59,290	-6.40(-3.69%)
Oct 12, 2007	176.70	177.80	167.60	173.60	83,890	-2.60(-1.48%)
Oct 11, 2007	175.10	178.80	173.10	176.20	53,270	+2.70(+1.56%)
Oct 10, 2007	173.80	174.50	171.30	173.50	32,800	+0.20(+0.12%)
Oct 09, 2007	173.80	175.00	171.80	173.30	68,200	+1.10(+0.64%)
Oct 08, 2007	174.70	179.60	171.10	172.20	59,860	-2.10(-1.20%)
Oct 05, 2007	168.10	174.70	167.50	174.30	48,970	+8.90(+5.38%)
Oct 04, 2007	166.50	169.30	164.50	165.40	38,390	+0.30(+0.18%)
Oct 03, 2007	167.10	167.50	163.80	165.10	48,310	-2.20(-1.32%)
Oct 02, 2007	162.50	170.00	162.50	167.30	51,440	+4.80(+2.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.