Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	117.15	117.41	116.48	116.94	174,010,912	-0.39(-0.33%)
Sep 27, 2007	117.19	117.34	116.64	117.33	133,993,240	+0.69(+0.59%)
Sep 26, 2007	116.69	117.09	116.03	116.64	176,837,104	+0.61(+0.53%)
Sep 25, 2007	115.58	116.24	115.32	116.03	185,598,960	-0.23(-0.20%)
Sep 24, 2007	116.82	117.12	116.01	116.26	181,581,808	-0.22(-0.18%)
Sep 21, 2007	116.93	117.35	116.30	116.47	184,569,024	-0.24(-0.20%)
Sep 20, 2007	117.09	117.59	116.58	116.71	228,138,464	-0.83(-0.70%)
Sep 19, 2007	117.27	118.33	113.51	117.54	252,810,720	+0.69(+0.59%)
Sep 18, 2007	113.68	116.88	113.53	116.85	343,546,784	+3.34(+2.94%)
Sep 17, 2007	113.40	114.11	113.15	113.51	143,315,072	-0.61(-0.54%)
Sep 14, 2007	113.52	114.27	113.23	114.12	159,049,472	-0.01(-0.01%)
Sep 13, 2007	113.34	114.54	113.58	114.13	200,748,848	+0.80(+0.70%)
Sep 12, 2007	112.89	113.77	112.65	113.33	195,152,560	+0.29(+0.26%)
Sep 11, 2007	112.08	113.20	112.00	113.04	211,279,040	+1.30(+1.17%)
Sep 10, 2007	112.30	112.45	110.62	111.74	250,936,464	-0.22(-0.19%)
Sep 07, 2007	112.27	112.58	111.33	111.95	307,173,440	-1.58(-1.39%)
Sep 06, 2007	113.62	113.90	112.76	113.53	166,748,736	+0.26(+0.23%)
Sep 05, 2007	113.32	113.71	112.67	113.27	216,900,256	-0.99(-0.87%)
Sep 04, 2007	113.01	114.95	112.97	114.26	156,043,872	+1.14(+1.01%)
Aug 31, 2007	113.16	113.81	112.53	113.12	241,972,976	+1.10(+0.99%)
Aug 30, 2007	111.67	112.81	111.37	112.01	249,662,288	-0.30(-0.27%)
Aug 29, 2007	110.81	112.47	110.33	112.31	270,862,464	+2.16(+1.96%)
Aug 28, 2007	112.19	112.09	109.95	110.15	293,638,464	-2.48(-2.20%)
Aug 27, 2007	113.32	113.68	112.46	112.63	147,410,928	-1.06(-0.93%)
Aug 24, 2007	112.21	113.68	112.11	113.68	168,151,328	+1.39(+1.24%)
Aug 23, 2007	113.12	113.16	111.60	112.30	265,947,168	-0.10(-0.09%)
Aug 22, 2007	111.86	112.51	111.39	112.40	222,896,592	+1.32(+1.19%)
Aug 21, 2007	110.73	111.88	110.47	111.08	204,799,184	+0.22(+0.20%)
Aug 20, 2007	111.26	111.49	109.82	110.86	244,080,304	-0.05(-0.05%)
Aug 17, 2007	111.52	113.70	108.36	110.91	506,442,528	+2.00(+1.84%)
Aug 16, 2007	107.27	109.55	105.00	108.91	712,761,344	+0.81(+0.75%)
Aug 15, 2007	109.10	110.72	107.78	108.10	422,302,496	-1.51(-1.38%)
Aug 14, 2007	110.95	111.94	109.38	109.61	344,426,336	-1.70(-1.53%)
Aug 13, 2007	112.28	112.58	111.15	111.31	237,348,384	+0.40(+0.36%)
Aug 10, 2007	110.66	112.28	109.69	110.91	536,191,616	-0.52(-0.47%)
Aug 09, 2007	112.99	114.93	111.35	111.43	466,586,176	-3.40(-2.96%)
Aug 08, 2007	113.86	115.42	112.92	114.83	358,452,224	+1.58(+1.39%)
Aug 07, 2007	111.85	114.20	111.31	113.25	365,742,496	+1.20(+1.07%)
Aug 06, 2007	110.99	112.53	109.24	112.06	423,676,800	+1.85(+1.68%)
Aug 03, 2007	111.43	113.11	109.75	110.21	468,884,736	-2.91(-2.58%)
Aug 02, 2007	112.76	113.25	111.33	113.12	384,433,760	+0.90(+0.80%)
Aug 01, 2007	111.27	112.67	110.33	112.23	610,163,520	+0.54(+0.49%)
Jul 31, 2007	113.95	114.55	111.16	111.68	412,591,808	-1.27(-1.13%)
Jul 30, 2007	111.40	113.29	111.35	112.96	367,353,152	+1.74(+1.56%)
Jul 27, 2007	113.59	114.10	111.17	111.22	551,647,040	-2.23(-1.97%)
Jul 26, 2007	115.11	115.58	112.20	113.45	606,978,688	-2.75(-2.37%)
Jul 25, 2007	116.51	116.80	115.16	116.20	345,984,224	+0.24(+0.21%)
Jul 24, 2007	117.36	118.24	115.55	115.96	335,067,584	-2.05(-1.73%)
Jul 23, 2007	118.17	118.58	117.49	118.01	158,080,816	+0.36(+0.31%)
Jul 20, 2007	118.71	118.99	116.72	117.65	320,293,568	-1.20(-1.01%)
Jul 19, 2007	118.95	119.20	118.61	118.85	189,378,272	+0.46(+0.39%)
Jul 18, 2007	118.21	118.64	117.49	118.39	304,859,936	-0.22(-0.18%)
Jul 17, 2007	118.74	119.56	118.55	118.61	163,338,464	-0.06(-0.05%)
Jul 16, 2007	118.79	119.20	118.47	118.67	128,334,144	-0.02(-0.01%)
Jul 13, 2007	118.47	119.15	118.33	118.68	145,841,184	+0.35(+0.30%)
Jul 12, 2007	116.78	118.61	116.76	118.33	174,233,056	+1.84(+1.58%)
Jul 11, 2007	115.54	116.53	115.36	116.49	229,028,496	+0.82(+0.71%)
Jul 10, 2007	116.76	116.96	115.55	115.67	235,306,128	-1.59(-1.36%)
Jul 09, 2007	117.34	117.54	116.97	117.26	94,088,024	+0.02(+0.01%)
Jul 06, 2007	116.68	117.39	116.44	117.25	105,824,032	+0.61(+0.53%)
Jul 05, 2007	116.91	116.93	116.21	116.64	116,321,176	-0.12(-0.10%)
Jul 03, 2007	116.67	116.88	116.49	116.76	70,519,984	+0.42(+0.36%)

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.