Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	74.31	74.87	73.55	74.39	323,379	+0.13(+0.18%)
Dec 28, 2007	74.68	74.71	73.68	74.26	331,654	-0.15(-0.20%)
Dec 27, 2007	75.46	75.60	74.23	74.40	256,758	-1.08(-1.43%)
Dec 26, 2007	75.92	76.43	74.51	75.49	254,006	-0.61(-0.81%)
Dec 24, 2007	75.02	76.26	74.83	76.10	137,530	+1.21(+1.61%)
Dec 21, 2007	73.72	75.07	73.72	74.89	800,754	+1.90(+2.60%)
Dec 20, 2007	73.23	73.40	71.50	73.00	552,147	+0.45(+0.62%)
Dec 19, 2007	74.09	74.67	72.42	72.54	892,199	-1.84(-2.47%)
Dec 18, 2007	76.43	76.53	73.71	74.38	562,405	-0.92(-1.22%)
Dec 17, 2007	75.30	76.34	75.14	75.30	358,605	-0.03(-0.04%)
Dec 14, 2007	74.89	76.63	74.72	75.33	381,010	-0.30(-0.39%)
Dec 13, 2007	75.56	75.66	74.66	75.63	837,966	-0.43(-0.56%)
Dec 12, 2007	78.11	78.11	74.71	76.06	889,378	-0.64(-0.83%)
Dec 11, 2007	79.19	79.38	76.59	76.69	474,677	-2.16(-2.74%)
Dec 10, 2007	78.40	79.48	77.69	78.86	439,450	+1.16(+1.50%)
Dec 07, 2007	78.98	79.38	77.57	77.69	428,518	-1.27(-1.61%)
Dec 06, 2007	78.09	78.99	77.66	78.97	349,968	+1.06(+1.36%)
Dec 05, 2007	78.05	78.66	76.71	77.91	332,962	+0.92(+1.19%)
Dec 04, 2007	77.14	77.58	76.12	76.99	408,273	-0.67(-0.86%)
Dec 03, 2007	77.42	78.49	75.97	77.66	708,653	-0.09(-0.11%)
Nov 30, 2007	76.32	77.75	76.25	77.75	667,341	+2.04(+2.70%)
Nov 29, 2007	74.65	75.74	74.14	75.70	412,187	+0.51(+0.68%)
Nov 28, 2007	73.13	75.80	73.13	75.19	412,997	+2.06(+2.82%)
Nov 27, 2007	71.54	73.35	71.45	73.13	588,453	+1.81(+2.53%)
Nov 26, 2007	72.32	73.10	71.22	71.32	540,675	-1.17(-1.61%)
Nov 23, 2007	72.44	73.02	71.78	72.49	151,432	+0.47(+0.65%)
Nov 21, 2007	72.20	73.14	71.16	72.03	696,291	-0.39(-0.54%)
Nov 20, 2007	72.89	73.33	71.28	72.42	793,197	-0.62(-0.85%)
Nov 19, 2007	73.60	74.01	72.75	73.04	978,772	-1.35(-1.81%)
Nov 16, 2007	75.29	75.57	73.63	74.39	736,791	-0.81(-1.07%)
Nov 15, 2007	75.70	76.22	74.71	75.20	369,268	-0.33(-0.43%)
Nov 14, 2007	76.69	77.03	75.24	75.52	385,194	-0.87(-1.14%)
Nov 13, 2007	74.77	76.40	74.58	76.40	349,158	+1.96(+2.64%)
Nov 12, 2007	74.84	75.94	74.13	74.43	420,717	-0.61(-0.82%)
Nov 09, 2007	74.43	75.94	73.38	75.05	630,833	-0.10(-0.13%)
Nov 08, 2007	74.54	75.20	73.55	75.14	790,768	+1.08(+1.46%)
Nov 07, 2007	75.35	75.76	73.83	74.06	545,669	-1.91(-2.52%)
Nov 06, 2007	73.95	77.15	73.79	75.97	598,306	+2.36(+3.21%)
Nov 05, 2007	73.15	74.20	73.07	73.61	928,546	-0.99(-1.32%)
Nov 02, 2007	76.29	76.85	73.91	74.60	814,792	-2.08(-2.72%)
Nov 01, 2007	78.60	78.66	76.41	76.68	665,924	-2.26(-2.86%)
Oct 31, 2007	79.72	79.79	77.72	78.94	679,016	-0.29(-0.36%)
Oct 30, 2007	78.47	80.01	77.85	79.23	388,298	+0.33(+0.41%)
Oct 29, 2007	78.43	79.31	77.77	78.90	476,431	+0.71(+0.91%)
Oct 26, 2007	80.34	80.56	77.35	78.19	859,061	-1.24(-1.57%)
Oct 25, 2007	79.56	80.04	77.35	79.43	791,578	+0.19(+0.24%)
Oct 24, 2007	78.84	79.42	77.52	79.24	784,020	-0.23(-0.29%)
Oct 23, 2007	81.86	83.16	79.22	79.47	1,329,689	+0.27(+0.34%)
Oct 22, 2007	78.91	80.23	78.32	79.20	683,470	-0.07(-0.08%)
Oct 19, 2007	81.15	81.41	79.09	79.27	621,520	-1.95(-2.40%)
Oct 18, 2007	80.02	81.52	79.63	81.22	742,585	-0.22(-0.27%)
Oct 17, 2007	81.72	82.41	80.56	81.44	713,432	-0.07(-0.09%)
Oct 16, 2007	82.24	82.45	81.32	81.52	340,250	-0.93(-1.12%)
Oct 15, 2007	83.16	83.95	81.81	82.44	396,126	-0.91(-1.09%)
Oct 12, 2007	83.29	84.41	83.12	83.35	321,085	+0.31(+0.37%)
Oct 11, 2007	85.07	85.42	82.72	83.04	600,465	-1.48(-1.75%)
Oct 10, 2007	85.21	85.84	84.09	84.52	950,703	+0.71(+0.85%)
Oct 09, 2007	83.15	83.81	82.81	83.81	575,092	+1.10(+1.33%)
Oct 08, 2007	82.24	82.75	81.61	82.71	309,882	+0.20(+0.24%)
Oct 05, 2007	82.20	82.92	82.02	82.51	488,443	+1.04(+1.28%)
Oct 04, 2007	82.09	82.32	81.41	81.46	462,395	-0.18(-0.22%)
Oct 03, 2007	81.61	82.26	81.13	81.64	431,757	-0.26(-0.32%)
Oct 02, 2007	80.91	82.17	80.81	81.90	953,268	-0.41(-0.50%)

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.