Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	1036	1033	1022	1028	214,975,920	+5.98(+0.59%)
Nov 29, 2007	1018	1028	1018	1022	154,563,760	-1.22(-0.12%)
Nov 28, 2007	1008	1024	999.31	1023	227,782,736	+23.57(+2.36%)
Nov 27, 2007	995.91	1001	987.44	999.31	224,584,768	+4.59(+0.46%)
Nov 26, 2007	1016	1024	994.72	994.72	200,045,584	-17.09(-1.69%)
Nov 23, 2007	1006	1012	1002	1012	82,147,792	+4.62(+0.46%)
Nov 21, 2007	1018	1021	1007	1007	202,301,168	-10.57(-1.04%)
Nov 20, 2007	1003	1022	999.10	1018	258,512,560	+18.66(+1.87%)
Nov 19, 2007	1017	1025	996.33	999.10	207,131,632	-25.68(-2.51%)
Nov 16, 2007	1027	1028	1013	1025	235,443,744	+11.73(+1.16%)
Nov 15, 2007	1019	1028	1009	1013	188,251,296	-15.02(-1.46%)
Nov 14, 2007	1045	1043	1028	1028	206,191,696	-8.47(-0.82%)
Nov 13, 2007	1017	1037	1011	1037	240,238,672	+25.92(+2.56%)
Nov 12, 2007	1018	1032	1011	1011	221,072,080	-21.65(-2.10%)
Nov 09, 2007	1040	1056	1031	1032	274,509,280	-23.26(-2.20%)
Nov 08, 2007	1067	1071	1044	1056	315,215,264	-9.68(-0.91%)
Nov 07, 2007	1086	1096	1065	1065	246,076,240	-30.76(-2.81%)
Nov 06, 2007	1093	1096	1085	1096	209,265,024	+5.22(+0.48%)
Nov 05, 2007	1089	1097	1086	1091	188,120,512	-5.98(-0.55%)
Nov 02, 2007	1097	1099	1085	1097	242,077,216	+8.60(+0.79%)
Nov 01, 2007	1097	1104	1087	1088	289,282,496	-16.02(-1.45%)
Oct 31, 2007	1083	1107	1080	1104	309,456,576	+23.94(+2.22%)
Oct 30, 2007	1073	1084	1074	1080	210,793,072	+0.93(+0.09%)
Oct 29, 2007	1081	1086	1079	1079	221,883,488	-0.76(-0.07%)
Oct 26, 2007	1090	1084	1038	1080	463,558,368	+42.03(+4.05%)
Oct 25, 2007	1036	1041	1030	1038	373,032,608	+5.67(+0.55%)
Oct 24, 2007	1031	1032	1018	1032	192,255,984	+0.46(+0.04%)
Oct 23, 2007	1033	1034	1022	1032	141,811,984	+9.61(+0.94%)
Oct 19, 2007	1049	1050	1022	1022	204,029,728	-27.74(-2.64%)
Oct 18, 2007	1044	1050	1040	1050	160,135,344	+2.75(+0.26%)
Oct 17, 2007	1048	1051	1038	1047	193,298,832	+5.23(+0.50%)
Oct 16, 2007	1040	1044	1037	1042	161,783,984	+4.83(+0.47%)
Oct 15, 2007	1046	1046	1034	1037	131,761,480	-3.41(-0.33%)
Oct 12, 2007	1038	1044	1026	1041	119,767,824	+14.57(+1.42%)
Oct 11, 2007	1039	1042	1023	1026	168,028,336	-7.76(-0.75%)
Oct 10, 2007	1029	1036	1029	1034	174,566,032	+1.02(+0.10%)
Oct 09, 2007	1025	1034	1020	1033	144,810,144	+13.03(+1.28%)
Oct 08, 2007	1021	1025	1015	1020	91,645,576	-5.38(-0.52%)
Oct 05, 2007	1023	1028	1015	1025	132,008,928	+9.85(+0.97%)
Oct 04, 2007	1014	1017	1008	1015	111,701,520	+7.71(+0.77%)
Oct 03, 2007	1011	1020	1005	1008	120,138,216	-11.98(-1.18%)
Oct 02, 2007	1022	1027	1016	1020	108,748,768	-7.91(-0.77%)
Oct 01, 2007	1018	1029	1020	1027	117,596,896	+7.37(+0.72%)
Sep 28, 2007	1022	1026	1015	1020	146,779,296	-1.25(-0.12%)
Sep 27, 2007	1023	1023	1018	1021	133,880,736	+3.48(+0.34%)
Sep 26, 2007	1021	1022	1013	1018	150,426,896	+0.22(+0.02%)
Sep 25, 2007	1011	1021	1010	1018	174,399,920	-3.82(-0.37%)
Sep 24, 2007	1023	1031	1020	1021	197,070,304	+1.93(+0.19%)
Sep 21, 2007	1024	1023	1013	1020	250,926,592	+6.29(+0.62%)
Sep 20, 2007	1017	1017	1012	1013	172,950,976	-4.15(-0.41%)
Sep 19, 2007	1020	1022	1011	1017	231,635,296	+0.78(+0.08%)
Sep 18, 2007	995.82	1017	991.42	1017	188,006,784	+21.25(+2.13%)
Sep 17, 2007	997.44	1004	992.32	995.36	111,533,848	-8.47(-0.84%)
Sep 14, 2007	997.32	1006	995.30	1004	104,122,368	-2.06(-0.20%)
Sep 13, 2007	1004	1008	999.03	1006	105,404,896	+6.86(+0.69%)
Sep 12, 2007	991.09	1003	993.51	999.03	122,356,760	+3.16(+0.32%)
Sep 11, 2007	985.38	996.05	981.65	995.88	112,683,816	+14.23(+1.45%)
Sep 10, 2007	987.31	987.93	974.33	981.65	117,636,448	-1.35(-0.14%)
Sep 07, 2007	987.88	996.96	980.07	982.99	136,668,912	-13.96(-1.40%)
Sep 06, 2007	991.27	998.35	987.98	996.96	121,001,152	+8.98(+0.91%)
Sep 05, 2007	991.71	997.84	984.15	987.98	137,358,288	-9.86(-0.99%)

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.