Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	1153	1172	1154	1172	712,039,360	+17.58(+1.52%)
Oct 30, 2007	1144	1161	1148	1154	550,400,640	+4.01(+0.35%)
Oct 29, 2007	1145	1152	1143	1150	704,396,608	+7.01(+0.61%)
Oct 26, 2007	1137	1145	1131	1143	792,603,392	+12.89(+1.14%)
Oct 25, 2007	1136	1147	1124	1131	829,679,296	-15.98(-1.39%)
Oct 24, 2007	1144	1159	1122	1147	804,316,352	-12.12(-1.05%)
Oct 23, 2007	1143	1159	1135	1159	716,790,400	+37.02(+3.30%)
Oct 19, 2007	1143	1150	1121	1122	804,467,584	-28.73(-2.50%)
Oct 18, 2007	1130	1151	1137	1150	677,535,040	+4.09(+0.36%)
Oct 17, 2007	1140	1148	1126	1146	829,062,720	+20.28(+1.80%)
Oct 16, 2007	1118	1134	1123	1126	625,241,536	-6.77(-0.60%)
Oct 15, 2007	1136	1146	1127	1133	577,750,336	-10.25(-0.90%)
Oct 12, 2007	1122	1143	1125	1143	718,453,184	+17.94(+1.59%)
Oct 11, 2007	1140	1154	1118	1125	761,305,280	-16.85(-1.48%)
Oct 10, 2007	1131	1143	1136	1142	512,475,840	+4.25(+0.37%)
Oct 09, 2007	1126	1138	1129	1138	535,358,304	+7.54(+0.67%)
Oct 08, 2007	1115	1130	1117	1130	454,598,304	+12.36(+1.11%)
Oct 05, 2007	1085	1120	1100	1118	511,189,952	+17.80(+1.62%)
Oct 04, 2007	1086	1104	1096	1100	439,305,920	-3.96(-0.36%)
Oct 03, 2007	1086	1115	1100	1104	509,042,080	-11.02(-0.99%)
Oct 02, 2007	1090	1117	1111	1115	473,459,584	+1.89(+0.17%)
Oct 01, 2007	1079	1116	1097	1113	546,049,408	+16.19(+1.48%)
Sep 28, 2007	1076	1101	1094	1097	430,189,344	-0.20(-0.02%)
Sep 27, 2007	1081	1099	1094	1097	453,210,016	+2.94(+0.27%)
Sep 26, 2007	1078	1100	1091	1094	590,639,232	+2.48(+0.23%)
Sep 25, 2007	1054	1092	1077	1092	501,834,208	+10.93(+1.01%)
Sep 24, 2007	1064	1091	1076	1081	520,861,152	-1.57(-0.15%)
Sep 21, 2007	1061	1084	1070	1082	672,259,456	+11.88(+1.11%)
Sep 20, 2007	1047	1076	1067	1070	480,408,448	+0.87(+0.08%)
Sep 19, 2007	1051	1077	1063	1070	604,654,784	+6.43(+0.60%)
Sep 18, 2007	1023	1063	1037	1063	578,700,608	+25.84(+2.49%)
Sep 17, 2007	1019	1042	1034	1037	416,593,504	-4.99(-0.48%)
Sep 14, 2007	1018	1044	1035	1042	477,772,032	-0.46(-0.04%)
Sep 13, 2007	1031	1047	1041	1043	462,877,728	-0.51(-0.05%)
Sep 12, 2007	1026	1053	1043	1043	550,700,480	-4.39(-0.42%)
Sep 11, 2007	1022	1049	1040	1048	478,040,064	+15.19(+1.47%)
Sep 10, 2007	1022	1042	1025	1032	565,716,352	+2.32(+0.23%)
Sep 07, 2007	1015	1049	1025	1030	560,197,376	-18.73(-1.79%)
Sep 06, 2007	1033	1052	1041	1049	494,023,872	-1.15(-0.11%)
Sep 05, 2007	1035	1059	1046	1050	613,586,496	-8.95(-0.85%)
Sep 04, 2007	1022	1066	1038	1059	599,567,552	+20.58(+1.98%)
Aug 31, 2007	1019	1040	1025	1038	465,856,352	+13.72(+1.34%)
Aug 30, 2007	996.59	1034	1015	1025	528,872,416	+4.38(+0.43%)
Aug 29, 2007	982.47	1020	992.60	1020	557,780,800	+27.67(+2.79%)
Aug 28, 2007	993.00	1017	992.60	992.60	451,633,152	-24.08(-2.37%)
Aug 27, 2007	1016	1023	1016	1017	398,701,376	-6.66(-0.65%)
Aug 24, 2007	1004	1023	1006	1023	615,833,024	+14.79(+1.47%)
Aug 23, 2007	1013	1015	1003	1009	524,901,248	-2.64(-0.26%)
Aug 22, 2007	1007	1012	999.68	1011	558,754,944	+11.51(+1.15%)
Aug 21, 2007	984.88	1003	988.60	999.68	530,864,960	+9.73(+0.98%)
Aug 20, 2007	989.43	994.10	983.37	989.95	530,788,096	-0.15(-0.02%)
Aug 17, 2007	986.52	994.58	967.93	990.10	783,931,712	+22.17(+2.29%)
Aug 16, 2007	965.38	976.40	944.96	967.93	1,050,247,296	-8.47(-0.87%)
Aug 15, 2007	986.70	1001	976.40	976.40	733,593,088	-19.33(-1.94%)
Aug 14, 2007	1012	1018	995.73	995.73	646,681,856	-16.93(-1.67%)
Aug 13, 2007	1019	1020	1013	1013	689,855,680	-1.12(-0.11%)
Aug 10, 2007	999.85	1018	996.76	1014	989,619,648	-1.66(-0.16%)
Aug 09, 2007	1018	1041	1015	1015	1,060,784,896	-21.60(-2.08%)
Aug 08, 2007	1024	1043	1013	1037	1,041,300,992	+24.05(+2.37%)
Aug 07, 2007	1003	1020	998.41	1013	818,355,904	+2.43(+0.24%)
Aug 06, 2007	997.45	1011	991.84	1011	844,874,368	+9.60(+0.96%)
Aug 03, 2007	1001	1021	1001	1001	711,996,672	-20.00(-1.96%)
Aug 02, 2007	1009	1023	1011	1021	727,203,520	+9.70(+0.96%)

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.