Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	1188	1212	1173	1200	0	+10.28(+0.86%)
Jul 30, 2009	1157	1213	1145	1190	0	+49.72(+4.36%)
Jul 29, 2009	1137	1155	1123	1140	0	-5.96(-0.52%)
Jul 28, 2009	1141	1162	1124	1146	0	-7.01(-0.61%)
Jul 27, 2009	1153	1170	1132	1153	0	+8.85(+0.77%)
Jul 25, 2009	1138	1157	1114	1144	0	+1.27(+0.11%)
Jul 24, 2009	1138	1158	1111	1143	0	-5.13(-0.45%)
Jul 23, 2009	1098	1156	1087	1148	0	+51.76(+4.72%)
Jul 22, 2009	1074	1107	1065	1096	0	+11.35(+1.05%)
Jul 21, 2009	1083	1105	1067	1085	0	+306.99(+39.46%)
Jul 14, 2009	769.23	778.64	769.14	778.06	54,985,356	+8.92(+1.16%)
Jul 13, 2009	744.07	770.53	739.26	769.14	45,742,084	+25.07(+3.37%)
Jul 10, 2009	752.48	752.14	741.65	744.07	45,169,412	-8.07(-1.07%)
Jul 09, 2009	751.95	761.55	750.89	752.14	43,618,748	+0.20(+0.03%)
Jul 08, 2009	762.60	762.64	745.07	751.94	52,166,568	-10.70(-1.40%)
Jul 07, 2009	770.76	775.48	759.78	762.64	47,004,740	-8.12(-1.05%)
Jul 06, 2009	777.07	777.07	763.66	770.76	43,321,044	-6.18(-0.80%)
Jul 02, 2009	799.61	799.24	776.94	776.94	50,346,916	-22.30(-2.79%)
Jul 01, 2009	786.95	801.14	786.95	799.24	103,654,840	+12.29(+1.56%)
Jun 30, 2009	785.77	788.26	779.22	786.95	86,657,288	+1.28(+0.16%)
Jun 29, 2009	768.60	786.71	765.18	785.67	42,205,016	-250.28(-24.16%)
Jun 26, 2009	1024	1046	1014	1036	0	+9.62(+0.94%)
Jun 25, 2009	1020	1036	1005	1026	0	+7.82(+0.77%)
Jun 24, 2009	1001	1036	991.48	1019	0	+21.37(+2.14%)
Jun 23, 2009	989.60	1012	972.31	997.14	0	+11.42(+1.16%)
Jun 22, 2009	1040	1047	982.72	985.73	0	-68.30(-6.48%)
Jun 19, 2009	1042	1068	1030	1054	0	+21.25(+2.06%)
Jun 18, 2009	1024	1045	1014	1033	0	+12.11(+1.19%)
Jun 17, 2009	1033	1046	1007	1021	0	-14.86(-1.44%)
Jun 16, 2009	1054	1071	1026	1036	0	-20.47(-1.94%)
Jun 15, 2009	1067	1077	1038	1056	0	-24.05(-2.23%)
Jun 12, 2009	1081	1092	1058	1080	0	-5.92(-0.55%)
Jun 11, 2009	1083	1107	1071	1086	0	+2.52(+0.23%)
Jun 10, 2009	1100	1109	1062	1083	0	-15.50(-1.41%)
Jun 09, 2009	1089	1111	1072	1099	0	+18.90(+1.75%)
Jun 08, 2009	1075	1093	1059	1080	0	-8.57(-0.79%)
Jun 05, 2009	1103	1117	1069	1089	0	-1.78(-0.16%)
Jun 04, 2009	1076	1097	1059	1090	0	+20.14(+1.88%)
Jun 03, 2009	1080	1095	1053	1070	0	-14.47(-1.33%)
Jun 02, 2009	1069	1106	1052	1085	0	+16.14(+1.51%)
Jun 01, 2009	1048	1093	1033	1069	0	+33.80(+3.27%)
May 29, 2009	1016	1041	992.49	1035	0	+23.49(+2.32%)
May 28, 2009	991.64	1018	977.10	1011	0	+31.53(+3.22%)
May 27, 2009	1017	1030	973.75	979.77	0	-35.57(-3.50%)
May 26, 2009	966.80	1023	961.12	1015	0	+39.36(+4.03%)
May 25, 2009	975.37	996.66	960.08	975.98	0	+0.00(+0.00%)
May 22, 2009	975.37	996.66	960.08	975.98	0	+5.31(+0.55%)
May 21, 2009	963.39	984.37	945.30	970.67	0	-11.44(-1.16%)
May 20, 2009	1018	1037	971.54	982.11	0	-17.26(-1.73%)
May 19, 2009	1005	1035	980.59	999.37	0	-15.75(-1.55%)
May 18, 2009	966.05	1021	954.83	1015	0	+68.38(+7.22%)
May 15, 2009	961.19	976.94	934.26	946.74	0	-17.79(-1.84%)
May 14, 2009	942.67	980.46	926.02	964.53	0	+21.45(+2.27%)
May 13, 2009	981.50	993.70	936.30	943.08	0	-56.29(-5.63%)
May 12, 2009	1006	1028	971.37	999.38	0	-3.71(-0.37%)
May 11, 2009	1030	1047	988.49	1003	0	-63.84(-5.98%)
May 08, 2009	1013	1075	995.59	1067	0	+69.67(+6.99%)
May 07, 2009	1052	1075	982.48	997.26	0	-35.37(-3.43%)
May 06, 2009	1008	1054	980.02	1033	0	+40.21(+4.05%)
May 05, 2009	989.02	1019	967.90	992.42	0	-1.17(-0.12%)
May 04, 2009	955.93	1004	943.39	993.59	0	+51.85(+5.51%)

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.