Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	826.18	915.94	894.34	911.38	337,403,296	+17.04(+1.91%)
Nov 29, 2007	805.97	896.18	884.91	894.34	235,223,120	-1.84(-0.21%)
Nov 28, 2007	789.76	897.86	869.82	896.18	348,459,776	+26.36(+3.03%)
Nov 27, 2007	772.14	870.15	854.69	869.82	319,592,992	+15.13(+1.77%)
Nov 26, 2007	787.49	875.89	854.69	854.69	257,165,664	-21.20(-2.42%)
Nov 23, 2007	776.99	875.89	859.72	875.89	109,989,248	+16.17(+1.88%)
Nov 21, 2007	775.58	872.24	858.07	859.72	256,315,808	-12.51(-1.43%)
Nov 20, 2007	786.14	882.13	858.21	872.23	342,183,264	-1.89(-0.22%)
Nov 19, 2007	799.71	894.74	871.34	874.12	325,338,688	-20.61(-2.30%)
Nov 16, 2007	807.26	896.48	886.67	894.73	280,034,432	-1.23(-0.14%)
Nov 15, 2007	817.78	911.16	893.12	895.96	262,250,096	-13.57(-1.49%)
Nov 14, 2007	852.32	926.59	909.06	909.53	265,237,696	-12.35(-1.34%)
Nov 13, 2007	823.71	921.88	890.44	921.88	293,395,040	+31.43(+3.53%)
Nov 12, 2007	814.05	905.89	890.44	890.44	277,233,056	-4.27(-0.48%)
Nov 09, 2007	809.79	908.76	883.79	894.71	355,922,400	-3.86(-0.43%)
Nov 08, 2007	820.92	901.91	880.98	898.56	389,983,200	+5.15(+0.58%)
Nov 07, 2007	827.68	927.28	893.41	893.41	347,702,528	-33.87(-3.65%)
Nov 06, 2007	843.19	927.28	916.97	927.28	265,530,592	+9.18(+1.00%)
Nov 05, 2007	837.38	925.13	912.14	918.10	248,417,216	-7.02(-0.76%)
Nov 02, 2007	857.75	929.11	915.34	925.13	307,808,384	-3.60(-0.39%)
Nov 01, 2007	872.08	959.85	928.72	928.72	319,766,464	-31.12(-3.24%)
Oct 31, 2007	883.17	961.27	949.12	959.85	263,631,264	+5.11(+0.53%)
Oct 30, 2007	880.23	958.53	953.82	954.74	216,184,352	-3.79(-0.40%)
Oct 29, 2007	886.23	962.88	955.21	958.53	236,714,992	-0.83(-0.09%)
Oct 26, 2007	883.31	959.49	946.44	959.36	311,524,544	+11.69(+1.23%)
Oct 25, 2007	880.41	958.08	938.17	947.67	377,782,272	-10.41(-1.09%)
Oct 24, 2007	880.95	962.46	939.79	958.08	262,642,224	-4.38(-0.45%)
Oct 23, 2007	948.39	962.65	953.64	962.46	215,761,936	+11.34(+1.19%)
Oct 19, 2007	891.47	971.83	949.74	951.12	310,400,032	-20.72(-2.13%)
Oct 18, 2007	895.82	982.03	967.71	971.83	267,609,648	-10.20(-1.04%)
Oct 17, 2007	915.43	988.06	972.94	982.03	241,201,632	+0.66(+0.07%)
Oct 16, 2007	914.97	994.05	980.16	981.37	239,890,320	-12.68(-1.28%)
Oct 15, 2007	925.02	1003	989.51	994.05	199,493,856	-8.82(-0.88%)
Oct 12, 2007	925.39	1005	998.65	1003	167,997,744	+4.22(+0.42%)
Oct 11, 2007	927.41	1010	997.23	998.65	214,698,288	-0.49(-0.05%)
Oct 10, 2007	926.23	1004	997.17	999.15	179,814,864	-4.95(-0.49%)
Oct 09, 2007	924.63	1004	996.42	1004	182,499,552	+4.10(+0.41%)
Oct 08, 2007	927.56	1005	998.45	1000.00	156,812,304	-4.90(-0.49%)
Oct 05, 2007	924.34	1008	995.91	1005	184,242,592	+8.99(+0.90%)
Oct 04, 2007	920.55	997.99	994.62	995.91	165,508,432	+1.29(+0.13%)
Oct 03, 2007	917.78	997.94	993.25	994.62	200,759,648	-3.18(-0.32%)
Oct 02, 2007	918.68	998.01	991.47	997.80	184,976,128	+6.13(+0.62%)
Oct 01, 2007	905.68	992.78	981.99	991.66	198,390,320	+8.84(+0.90%)
Sep 28, 2007	912.62	989.62	981.73	982.82	201,834,864	-6.73(-0.68%)
Sep 27, 2007	914.33	990.26	984.67	989.55	177,903,024	+1.27(+0.13%)
Sep 26, 2007	911.80	990.53	983.27	988.28	205,799,504	+5.01(+0.51%)
Sep 25, 2007	902.29	983.27	977.11	983.27	257,190,800	+1.04(+0.11%)
Sep 24, 2007	916.53	992.32	981.79	982.23	242,836,016	-9.43(-0.95%)
Sep 21, 2007	918.84	994.37	986.32	991.66	267,254,992	+5.34(+0.54%)
Sep 20, 2007	916.28	994.67	984.48	986.32	242,504,368	-5.44(-0.55%)
Sep 19, 2007	915.16	996.99	987.17	991.76	295,038,656	+4.60(+0.47%)
Sep 18, 2007	889.58	987.17	961.01	987.17	257,267,296	+26.16(+2.72%)
Sep 17, 2007	889.04	967.77	959.97	961.01	179,154,704	-6.76(-0.70%)
Sep 14, 2007	888.55	970.11	961.79	967.77	171,152,240	-2.34(-0.24%)
Sep 13, 2007	888.48	971.95	960.51	970.11	193,160,960	+9.60(+1.00%)
Sep 12, 2007	883.19	963.32	957.75	960.51	184,400,112	-0.26(-0.03%)
Sep 11, 2007	878.37	960.92	947.84	960.77	190,713,232	+12.93(+1.36%)
Sep 10, 2007	864.46	954.19	941.54	947.84	194,209,760	-2.93(-0.31%)
Sep 07, 2007	868.86	967.98	948.67	950.78	246,530,272	-17.20(-1.78%)
Sep 06, 2007	879.19	968.61	960.55	967.98	178,218,960	+1.09(+0.11%)
Sep 05, 2007	882.88	980.14	963.49	966.89	191,089,184	-13.25(-1.35%)

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.