Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	108.74	109.36	108.13	108.69	251,824,224	+1.06(+0.99%)
Aug 30, 2007	107.30	108.40	107.01	107.63	259,826,592	-0.29(-0.27%)
Aug 29, 2007	106.47	108.07	106.02	107.92	281,889,888	+2.08(+1.96%)
Aug 28, 2007	107.80	107.70	105.65	105.84	305,593,120	-2.38(-2.20%)
Aug 27, 2007	108.88	109.24	108.06	108.22	153,412,352	-1.02(-0.93%)
Aug 24, 2007	107.82	109.24	107.73	109.24	174,997,136	+1.33(+1.24%)
Aug 23, 2007	108.69	108.74	107.23	107.90	276,774,464	-0.10(-0.09%)
Aug 22, 2007	107.48	108.11	107.03	108.00	231,971,200	+1.27(+1.19%)
Aug 21, 2007	106.39	107.50	106.15	106.73	213,137,008	+0.21(+0.20%)
Aug 20, 2007	106.91	107.13	105.53	106.52	254,017,360	-0.05(-0.05%)
Aug 17, 2007	107.15	109.25	104.12	106.57	527,060,928	+1.92(+1.84%)
Aug 16, 2007	103.07	105.27	100.89	104.65	741,779,456	+0.78(+0.75%)
Aug 15, 2007	104.83	106.39	103.56	103.87	439,495,360	-1.45(-1.38%)
Aug 14, 2007	106.61	107.56	105.11	105.32	358,448,672	-1.63(-1.53%)
Aug 13, 2007	107.89	108.18	106.80	106.95	247,011,360	+0.38(+0.36%)
Aug 10, 2007	106.33	107.89	105.40	106.57	558,021,120	-0.50(-0.47%)
Aug 09, 2007	108.57	110.43	107.00	107.07	485,581,920	-3.27(-2.96%)
Aug 08, 2007	109.41	110.90	108.51	110.34	373,045,600	+1.52(+1.39%)
Aug 07, 2007	107.48	109.73	106.95	108.82	380,632,672	+1.15(+1.07%)
Aug 06, 2007	106.65	108.13	104.97	107.68	440,925,600	+1.78(+1.68%)
Aug 03, 2007	107.07	108.68	105.46	105.90	487,974,080	-2.80(-2.57%)
Aug 02, 2007	108.35	108.82	106.98	108.70	400,084,928	+0.86(+0.80%)
Aug 01, 2007	106.92	108.27	106.01	107.84	635,004,608	+0.52(+0.49%)
Jul 31, 2007	109.50	110.07	106.81	107.31	429,389,312	-1.22(-1.13%)
Jul 30, 2007	107.04	108.85	107.00	108.54	382,308,896	+1.67(+1.56%)
Jul 27, 2007	109.15	109.63	106.82	106.86	574,105,792	-2.14(-1.97%)
Jul 26, 2007	110.61	111.06	107.81	109.01	631,690,176	-2.64(-2.37%)
Jul 25, 2007	111.95	112.23	110.65	111.65	360,069,984	+0.23(+0.20%)
Jul 24, 2007	112.76	113.62	111.03	111.42	348,708,928	-1.97(-1.73%)
Jul 23, 2007	113.55	113.94	112.90	113.39	164,516,640	+0.35(+0.31%)
Jul 20, 2007	114.07	114.33	112.15	113.04	333,333,408	-1.16(-1.01%)
Jul 19, 2007	114.30	114.54	113.97	114.20	197,088,288	+0.44(+0.39%)
Jul 18, 2007	113.58	114.00	112.90	113.76	317,271,456	-0.21(-0.18%)
Jul 17, 2007	114.10	114.89	113.91	113.97	169,988,336	-0.06(-0.05%)
Jul 16, 2007	114.14	114.54	113.84	114.02	133,558,912	-0.01(-0.01%)
Jul 13, 2007	113.83	114.49	113.70	114.04	151,778,704	+0.34(+0.30%)
Jul 12, 2007	112.21	113.97	112.19	113.70	181,326,480	+1.77(+1.58%)
Jul 11, 2007	111.02	111.98	110.85	111.93	238,352,752	+0.79(+0.71%)
Jul 10, 2007	112.19	112.39	111.03	111.14	244,885,952	-1.53(-1.36%)
Jul 09, 2007	112.75	112.94	112.40	112.68	97,918,552	+0.02(+0.01%)
Jul 06, 2007	112.12	112.80	111.89	112.66	110,132,368	+0.59(+0.53%)
Jul 05, 2007	112.34	112.35	111.67	112.07	121,056,872	-0.12(-0.11%)
Jul 03, 2007	112.10	112.31	111.93	112.19	73,391,008	+0.41(+0.36%)
Jul 02, 2007	110.99	111.88	111.03	111.78	140,307,472	+1.00(+0.90%)
Jun 29, 2007	111.00	111.68	109.84	110.78	271,162,304	+0.04(+0.03%)
Jun 28, 2007	110.65	111.50	110.22	110.75	213,335,632	-0.02(-0.01%)
Jun 27, 2007	109.06	110.89	109.04	110.76	283,851,136	+1.55(+1.42%)
Jun 26, 2007	110.59	110.81	109.20	109.21	268,652,288	-1.13(-1.03%)
Jun 25, 2007	110.88	111.39	109.75	110.34	315,052,160	-0.53(-0.48%)
Jun 22, 2007	111.44	111.77	110.36	110.87	278,553,088	-1.05(-0.94%)
Jun 21, 2007	111.34	112.02	110.65	111.92	278,725,312	+0.62(+0.56%)
Jun 20, 2007	113.10	113.10	111.17	111.31	240,680,672	-1.57(-1.39%)
Jun 19, 2007	112.34	112.96	112.20	112.88	150,900,752	+0.28(+0.25%)
Jun 18, 2007	112.96	112.96	112.43	112.59	120,358,456	-0.13(-0.12%)
Jun 15, 2007	112.78	113.16	112.62	112.73	209,699,504	+0.16(+0.14%)
Jun 14, 2007	111.98	112.76	111.96	112.57	199,305,232	+0.71(+0.64%)
Jun 13, 2007	110.83	111.99	110.26	111.86	262,421,760	+1.65(+1.50%)
Jun 12, 2007	110.96	111.60	110.14	110.21	320,156,480	-1.27(-1.14%)
Jun 11, 2007	111.15	111.90	110.98	111.48	135,198,640	+0.24(+0.22%)
Jun 08, 2007	109.80	111.34	109.80	111.23	240,317,168	+1.43(+1.30%)
Jun 07, 2007	111.70	112.31	109.77	109.80	315,678,688	-2.02(-1.80%)
Jun 06, 2007	112.57	112.64	111.75	111.82	222,870,912	-1.22(-1.07%)
Jun 05, 2007	113.19	113.34	112.57	113.04	173,726,320	-0.45(-0.40%)
Jun 04, 2007	113.07	113.70	113.03	113.49	105,973,616	+0.02(+0.01%)

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.