Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	109.76	110.37	108.50	109.48	302,638,272	+1.09(+1.01%)
Nov 29, 2007	107.98	108.79	107.59	108.39	270,455,072	+0.04(+0.03%)
Nov 28, 2007	106.19	108.60	106.15	108.35	349,053,472	+3.36(+3.20%)
Nov 27, 2007	104.38	105.48	103.80	105.00	398,931,872	+1.19(+1.15%)
Nov 26, 2007	106.36	106.70	103.59	103.80	290,735,584	-2.34(-2.21%)
Nov 23, 2007	105.36	106.30	105.09	106.14	105,491,104	+1.81(+1.73%)
Nov 21, 2007	105.37	105.98	104.33	104.34	351,762,688	-2.18(-2.05%)
Nov 20, 2007	106.06	107.17	104.66	106.52	562,542,848	+0.65(+0.61%)
Nov 19, 2007	106.99	107.05	105.45	105.87	363,461,600	-1.50(-1.39%)
Nov 16, 2007	107.75	107.87	106.47	107.37	419,239,232	+0.18(+0.17%)
Nov 15, 2007	107.94	108.62	106.43	107.18	357,163,040	-1.57(-1.44%)
Nov 14, 2007	109.89	110.03	108.09	108.75	312,759,392	-0.30(-0.28%)
Nov 13, 2007	107.06	109.22	106.95	109.05	259,426,000	+3.23(+3.05%)
Nov 12, 2007	106.94	107.97	105.83	105.83	329,926,368	-1.06(-0.99%)
Nov 09, 2007	107.29	108.66	106.70	106.89	377,110,432	-1.49(-1.37%)
Nov 08, 2007	108.99	109.95	106.84	108.38	508,360,064	-0.55(-0.51%)
Nov 07, 2007	110.79	112.02	108.66	108.93	415,584,384	-3.06(-2.74%)
Nov 06, 2007	111.10	112.02	110.39	111.99	241,188,800	+1.49(+1.35%)
Nov 05, 2007	110.20	111.32	108.99	110.50	307,904,640	-0.85(-0.76%)
Nov 02, 2007	111.59	111.94	109.89	111.35	449,753,312	+0.12(+0.11%)
Nov 01, 2007	112.89	112.98	110.90	111.22	452,071,936	-2.67(-2.34%)
Oct 31, 2007	113.40	114.35	112.56	113.89	299,991,040	+1.17(+1.04%)
Oct 30, 2007	113.01	113.23	112.58	112.72	180,537,504	-0.79(-0.69%)
Oct 29, 2007	113.36	113.74	113.08	113.51	145,046,576	+0.38(+0.33%)
Oct 26, 2007	112.72	113.13	111.87	113.13	239,643,376	+1.31(+1.17%)
Oct 25, 2007	111.68	112.15	110.38	111.82	322,192,992	+0.27(+0.24%)
Oct 24, 2007	111.36	111.75	108.99	111.56	443,343,168	-0.21(-0.18%)
Oct 23, 2007	111.54	111.90	110.65	111.76	244,384,624	+0.90(+0.81%)
Oct 22, 2007	109.63	111.03	109.48	110.86	355,749,504	+0.64(+0.58%)
Oct 19, 2007	112.74	115.24	110.22	110.22	403,441,056	-2.96(-2.62%)
Oct 18, 2007	113.01	113.55	112.73	113.18	201,393,856	-0.41(-0.36%)
Oct 17, 2007	114.13	114.22	112.29	113.60	294,169,760	+0.35(+0.31%)
Oct 16, 2007	113.71	115.24	113.02	113.25	225,907,696	-0.91(-0.79%)
Oct 15, 2007	115.08	115.15	113.37	114.16	218,632,176	-0.97(-0.84%)
Oct 12, 2007	114.49	115.14	114.35	115.13	169,103,136	+0.63(+0.55%)
Oct 11, 2007	115.57	116.00	113.81	114.50	317,055,968	+0.33(+0.29%)
Oct 10, 2007	114.16	114.16	114.16	114.16	0	+0.00(+0.00%)
Oct 09, 2007	114.16	114.16	114.16	114.16	0	+0.00(+0.00%)
Oct 08, 2007	114.44	114.51	113.98	114.16	96,758,504	-0.61(-0.53%)
Oct 05, 2007	114.17	114.96	113.88	114.78	182,745,120	+1.35(+1.19%)
Oct 04, 2007	113.49	113.60	113.11	113.43	104,191,920	+0.18(+0.16%)
Oct 03, 2007	113.27	113.71	112.68	113.25	161,635,232	-0.23(-0.20%)
Oct 02, 2007	113.86	113.89	113.27	113.48	153,016,288	-0.15(-0.14%)
Oct 01, 2007	112.38	113.97	112.31	113.63	201,103,648	+1.27(+1.13%)
Sep 28, 2007	112.57	112.82	111.92	112.37	181,095,280	-0.38(-0.33%)
Sep 27, 2007	112.61	112.75	112.08	112.74	139,448,400	+0.66(+0.59%)
Sep 26, 2007	112.12	112.51	111.49	112.08	184,036,528	+0.59(+0.53%)
Sep 25, 2007	111.06	111.69	110.81	111.49	193,155,088	-0.22(-0.20%)
Sep 24, 2007	112.25	112.54	111.47	111.71	188,974,400	-0.21(-0.18%)
Sep 21, 2007	112.36	112.76	111.75	111.92	192,083,248	-0.23(-0.20%)
Sep 20, 2007	112.51	112.99	112.02	112.15	237,426,480	-0.80(-0.70%)
Sep 19, 2007	112.68	113.70	109.07	112.94	263,103,200	+0.66(+0.59%)
Sep 18, 2007	109.24	112.31	109.09	112.28	357,533,344	+3.21(+2.94%)
Sep 17, 2007	108.96	109.65	108.72	109.07	149,149,728	-0.59(-0.54%)
Sep 14, 2007	109.08	109.80	108.80	109.66	165,524,736	-0.01(-0.01%)
Sep 13, 2007	108.91	110.06	109.14	109.66	208,921,776	+0.77(+0.70%)
Sep 12, 2007	108.47	109.32	108.24	108.90	203,097,664	+0.28(+0.26%)
Sep 11, 2007	107.70	108.77	107.62	108.62	219,880,672	+1.25(+1.17%)
Sep 10, 2007	107.90	108.05	106.29	107.37	261,152,640	-0.21(-0.19%)
Sep 07, 2007	107.87	108.18	106.98	107.57	319,679,136	-1.52(-1.39%)
Sep 06, 2007	109.18	109.44	108.35	109.09	173,537,440	+0.25(+0.23%)
Sep 05, 2007	108.89	109.26	108.26	108.84	225,730,736	-0.95(-0.87%)

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.