Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	107.78	107.94	107.05	107.31	3,997,229	-0.63(-0.58%)
Dec 28, 2007	108.76	108.89	107.63	107.94	3,582,831	-0.39(-0.36%)
Dec 27, 2007	109.13	109.22	105.85	108.32	3,703,046	-1.86(-1.69%)
Dec 26, 2007	109.60	110.19	109.39	110.18	2,361,337	+0.37(+0.34%)
Dec 24, 2007	109.55	110.09	109.39	109.81	1,494,538	+0.82(+0.75%)
Dec 21, 2007	108.58	109.22	108.34	108.99	4,361,608	+1.42(+1.32%)
Dec 20, 2007	107.56	107.61	106.36	107.57	3,822,271	+0.75(+0.70%)
Dec 19, 2007	106.95	107.61	106.20	106.82	4,029,924	-0.12(-0.12%)
Dec 18, 2007	107.07	107.30	105.51	106.94	3,622,210	+0.67(+0.63%)
Dec 17, 2007	107.42	107.59	106.20	106.27	2,591,556	-1.45(-1.34%)
Dec 14, 2007	108.52	109.24	107.72	107.72	2,175,456	-1.62(-1.48%)
Dec 13, 2007	108.65	109.44	107.93	109.33	4,411,172	+0.14(+0.13%)
Dec 12, 2007	111.05	111.17	107.83	109.19	4,237,140	+0.68(+0.63%)
Dec 11, 2007	111.46	112.00	108.41	108.52	3,950,574	-2.94(-2.64%)
Dec 10, 2007	110.83	111.53	110.53	111.45	2,468,640	+1.01(+0.91%)
Dec 07, 2007	110.96	110.97	110.33	110.44	3,172,841	-0.11(-0.10%)
Dec 06, 2007	108.91	110.77	108.85	110.56	3,054,007	+1.46(+1.33%)
Dec 05, 2007	108.37	109.19	108.32	109.10	4,436,544	+1.92(+1.80%)
Dec 04, 2007	107.44	107.92	107.18	107.18	3,804,305	-0.88(-0.81%)
Dec 03, 2007	108.52	108.73	107.91	108.05	2,243,168	-0.72(-0.67%)
Nov 30, 2007	109.22	109.36	107.97	108.78	3,652,131	+0.93(+0.86%)
Nov 29, 2007	107.45	108.22	107.03	107.85	2,905,548	+0.06(+0.05%)
Nov 28, 2007	105.58	108.05	105.58	107.79	2,952,997	+3.23(+3.09%)
Nov 27, 2007	103.85	104.93	103.27	104.56	2,901,027	+1.37(+1.32%)
Nov 26, 2007	105.79	106.14	103.09	103.19	3,993,823	-2.38(-2.26%)
Nov 23, 2007	104.76	105.74	104.54	105.58	1,629,868	+1.84(+1.77%)
Nov 21, 2007	104.80	105.41	103.74	103.74	4,651,252	-2.15(-2.03%)
Nov 20, 2007	105.26	106.61	104.13	105.89	5,437,149	+0.55(+0.53%)
Nov 19, 2007	106.40	106.47	104.92	105.33	4,605,081	-1.58(-1.48%)
Nov 16, 2007	107.19	107.27	105.89	106.91	6,264,335	+0.38(+0.36%)
Nov 15, 2007	107.50	108.04	105.84	106.53	6,327,974	-1.53(-1.41%)
Nov 14, 2007	109.26	109.44	107.58	108.06	2,612,171	-0.34(-0.31%)
Nov 13, 2007	106.38	108.63	106.37	108.40	3,680,885	+3.08(+2.92%)
Nov 12, 2007	106.33	107.40	105.32	105.32	6,146,870	-0.99(-0.93%)
Nov 09, 2007	106.71	108.07	106.15	106.31	6,032,632	-1.48(-1.37%)
Nov 08, 2007	108.42	108.70	106.29	107.78	6,687,555	-0.64(-0.59%)
Nov 07, 2007	110.15	110.72	108.14	108.43	3,593,799	-2.98(-2.68%)
Nov 06, 2007	110.53	111.42	109.84	111.41	2,395,771	+1.56(+1.42%)
Nov 05, 2007	109.66	110.72	109.15	109.85	5,298,077	-0.89(-0.81%)
Nov 02, 2007	110.94	111.03	109.32	110.75	3,724,033	+0.10(+0.09%)
Nov 01, 2007	112.32	112.38	110.32	110.64	5,193,065	-2.80(-2.47%)
Oct 31, 2007	112.76	113.74	111.50	113.44	5,041,047	+1.40(+1.25%)
Oct 30, 2007	112.43	112.65	111.99	112.05	2,583,439	-0.86(-0.76%)
Oct 29, 2007	112.73	113.13	112.48	112.91	2,699,924	+0.37(+0.33%)
Oct 26, 2007	112.16	112.54	111.29	112.54	3,195,478	+1.22(+1.10%)
Oct 25, 2007	111.11	111.60	109.81	111.32	5,871,866	+0.38(+0.34%)
Oct 24, 2007	110.80	111.14	109.04	110.94	6,303,662	-0.28(-0.25%)
Oct 23, 2007	110.86	111.31	110.09	111.22	3,879,857	+0.94(+0.86%)
Oct 22, 2007	108.94	110.44	108.92	110.28	5,061,400	+0.40(+0.37%)
Oct 19, 2007	112.18	112.25	109.70	109.88	5,520,569	-2.71(-2.41%)
Oct 18, 2007	112.42	112.94	112.16	112.59	2,782,654	-0.49(-0.43%)
Oct 17, 2007	113.54	113.61	111.71	113.08	4,507,652	+0.36(+0.32%)
Oct 16, 2007	113.17	113.19	112.45	112.72	3,025,431	-0.81(-0.72%)
Oct 15, 2007	114.46	114.53	112.77	113.53	2,912,583	-1.06(-0.93%)
Oct 12, 2007	113.94	114.59	113.68	114.59	2,702,744	+0.66(+0.58%)
Oct 11, 2007	115.00	115.39	113.19	113.93	9,297,939	+0.39(+0.34%)
Oct 10, 2007	113.55	113.55	113.55	113.55	0	+0.00(+0.00%)
Oct 09, 2007	113.55	113.55	113.55	113.55	0	+0.00(+0.00%)
Oct 08, 2007	113.84	113.90	113.38	113.55	1,962,723	-0.64(-0.56%)
Oct 05, 2007	113.64	114.36	113.28	114.18	3,297,233	+1.40(+1.24%)
Oct 04, 2007	112.89	112.98	112.52	112.78	1,434,061	+0.09(+0.08%)
Oct 03, 2007	112.68	113.11	112.41	112.69	2,411,525	-0.23(-0.21%)
Oct 02, 2007	113.17	113.29	112.68	112.92	4,662,374	-0.07(-0.06%)

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.