Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	958.48	968.57	952.44	964.37	806,857,216	+11.94(+1.25%)
Nov 29, 2007	940.96	954.62	944.97	952.44	663,177,216	-2.19(-0.23%)
Nov 28, 2007	908.21	957.20	928.10	954.62	869,385,792	+26.52(+2.86%)
Nov 27, 2007	894.88	928.55	914.69	928.10	838,003,776	+13.41(+1.47%)
Nov 26, 2007	907.83	933.44	914.69	914.69	679,114,624	-18.09(-1.94%)
Nov 23, 2007	915.79	933.00	915.84	932.78	336,732,480	+16.94(+1.85%)
Nov 21, 2007	894.23	928.03	915.84	915.84	786,198,976	-12.19(-1.31%)
Nov 20, 2007	902.96	936.88	916.32	928.03	877,643,584	+0.25(+0.03%)
Nov 19, 2007	914.60	947.02	926.39	927.78	804,843,008	-19.35(-2.04%)
Nov 16, 2007	867.24	948.61	938.67	947.12	767,012,864	+1.82(+0.19%)
Nov 15, 2007	872.69	960.39	942.47	945.30	680,612,864	-13.69(-1.43%)
Nov 14, 2007	964.86	972.82	958.05	959.00	752,649,216	-5.72(-0.59%)
Nov 13, 2007	937.39	964.72	935.52	964.72	726,451,968	+29.20(+3.12%)
Nov 12, 2007	909.21	950.15	906.71	935.52	725,979,584	+0.60(+0.06%)
Nov 09, 2007	911.51	946.87	933.02	934.92	836,361,600	-11.95(-1.26%)
Nov 08, 2007	923.46	950.07	930.47	946.87	982,285,440	+2.30(+0.24%)
Nov 07, 2007	936.15	970.31	944.57	944.57	803,108,416	-25.74(-2.65%)
Nov 06, 2007	939.60	970.31	961.19	970.31	687,499,008	+8.18(+0.85%)
Nov 05, 2007	936.25	969.40	957.23	962.13	768,630,400	-7.27(-0.75%)
Nov 02, 2007	950.32	971.28	961.19	969.40	751,035,520	-0.14(-0.01%)
Nov 01, 2007	961.32	999.65	969.24	969.54	822,302,208	-30.11(-3.01%)
Oct 31, 2007	971.14	999.65	988.47	999.65	627,048,896	+8.43(+0.85%)
Oct 30, 2007	983.12	995.77	990.25	991.22	471,028,896	-4.55(-0.46%)
Oct 29, 2007	986.45	997.15	992.62	995.77	472,155,008	+2.38(+0.24%)
Oct 26, 2007	966.62	993.66	982.22	993.39	513,514,752	+11.16(+1.14%)
Oct 25, 2007	962.49	987.32	973.74	982.22	628,135,552	-3.92(-0.40%)
Oct 24, 2007	975.98	988.42	972.28	986.14	645,166,656	-2.28(-0.23%)
Oct 23, 2007	963.84	988.42	981.53	988.42	529,417,152	+10.75(+1.10%)
Oct 19, 2007	969.18	997.54	977.23	977.67	721,288,320	-19.87(-1.99%)
Oct 18, 2007	972.23	1003	995.20	997.54	577,125,504	-5.05(-0.50%)
Oct 17, 2007	984.66	1007	995.07	1003	672,909,184	+0.83(+0.08%)
Oct 16, 2007	982.68	1011	999.69	1002	613,105,152	-9.57(-0.95%)
Oct 15, 2007	994.86	1022	1006	1011	564,828,224	-10.48(-1.03%)
Oct 12, 2007	995.53	1023	1019	1022	545,095,360	+0.98(+0.10%)
Oct 11, 2007	1001	1031	1018	1021	704,846,208	-0.35(-0.03%)
Oct 10, 2007	997.16	1024	1018	1021	448,309,056	-2.73(-0.27%)
Oct 09, 2007	996.64	1024	1016	1024	469,266,752	+3.50(+0.34%)
Oct 08, 2007	1012	1023	1018	1020	320,228,736	-2.53(-0.25%)
Oct 05, 2007	994.86	1026	1015	1023	496,064,640	+8.27(+0.82%)
Oct 04, 2007	1005	1016	1012	1015	438,131,712	+2.89(+0.29%)
Oct 03, 2007	986.79	1017	1011	1012	502,124,480	-3.28(-0.32%)
Oct 02, 2007	988.90	1015	1011	1015	542,124,992	+2.97(+0.29%)
Oct 01, 2007	974.75	1013	1000	1012	656,919,936	+9.58(+0.96%)
Sep 28, 2007	978.40	1004	999.55	1003	501,461,888	-1.51(-0.15%)
Sep 27, 2007	994.81	1004	1001	1004	463,434,784	+2.32(+0.23%)
Sep 26, 2007	990.42	1005	996.42	1002	603,795,328	+5.28(+0.53%)
Sep 25, 2007	983.22	998.95	992.34	996.42	576,907,136	-2.53(-0.25%)
Sep 24, 2007	997.50	1007	998.08	998.95	569,038,976	-7.28(-0.72%)
Sep 21, 2007	1002	1010	1005	1006	673,549,056	+1.51(+0.15%)
Sep 20, 2007	1003	1013	1003	1005	497,932,704	-8.66(-0.85%)
Sep 19, 2007	1006	1019	1010	1013	650,548,864	+2.10(+0.21%)
Sep 18, 2007	977.25	1011	982.64	1011	663,321,728	+28.64(+2.91%)
Sep 17, 2007	975.35	988.65	981.00	982.64	491,503,744	-6.01(-0.61%)
Sep 14, 2007	974.97	989.15	982.02	988.65	487,639,456	+0.16(+0.02%)
Sep 13, 2007	972.12	991.70	978.49	988.49	623,580,096	+10.00(+1.02%)
Sep 12, 2007	967.41	982.06	975.03	978.49	487,789,504	+0.04(+0.00%)
Sep 11, 2007	959.83	979.46	965.18	978.45	493,952,576	+13.27(+1.37%)
Sep 10, 2007	960.22	971.48	960.96	965.18	473,547,648	-0.87(-0.09%)
Sep 07, 2007	960.24	980.35	964.42	966.05	579,814,464	-14.31(-1.46%)
Sep 06, 2007	969.23	981.88	973.18	980.35	485,758,432	+2.75(+0.28%)
Sep 05, 2007	973.68	990.68	974.38	977.60	549,379,584	-13.08(-1.32%)

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.