Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	1055	1058	1047	1053	212,119,024	+3.64(+0.35%)
Jun 28, 2007	1049	1052	1041	1050	136,063,520	+8.36(+0.80%)
Jun 27, 2007	1028	1041	1029	1041	144,208,112	+8.90(+0.86%)
Jun 26, 2007	1045	1045	1030	1032	146,349,680	+0.47(+0.05%)
Jun 25, 2007	1035	1040	1029	1032	136,960,400	+2.12(+0.21%)
Jun 22, 2007	1039	1042	1024	1030	187,236,256	-1.11(-0.11%)
Jun 21, 2007	1029	1031	1024	1031	166,053,296	+0.84(+0.08%)
Jun 20, 2007	1042	1042	1024	1030	136,053,120	-7.88(-0.76%)
Jun 19, 2007	1041	1043	1035	1038	127,729,512	+2.02(+0.20%)
Jun 18, 2007	1040	1041	1035	1036	125,926,880	-0.47(-0.05%)
Jun 15, 2007	1041	1043	1028	1036	209,220,384	+7.04(+0.68%)
Jun 14, 2007	1021	1031	1018	1029	137,132,432	+10.60(+1.04%)
Jun 13, 2007	1011	1021	1002	1019	154,213,744	+11.83(+1.17%)
Jun 12, 2007	1007	1013	1002	1007	142,916,336	-2.89(-0.29%)
Jun 11, 2007	1005	1010	1005	1010	71,313,848	+4.30(+0.43%)
Jun 08, 2007	1001	1005	993.69	1005	143,449,056	+11.71(+1.18%)
Jun 07, 2007	1002	1009	993.17	993.69	182,120,864	-12.86(-1.28%)
Jun 06, 2007	1014	1018	1005	1007	108,628,824	-11.15(-1.10%)
Jun 05, 2007	1021	1028	1014	1018	109,400,536	-10.40(-1.01%)
Jun 04, 2007	1022	1030	1020	1028	102,324,912	+7.61(+0.75%)
Jun 01, 2007	1012	1021	1011	1020	113,768,728	+6.86(+0.68%)
May 31, 2007	1016	1021	1013	1014	170,456,624	-6.65(-0.65%)
May 30, 2007	1004	1020	1003	1020	133,446,944	+7.83(+0.77%)
May 29, 2007	1016	1018	1009	1012	106,201,872	-4.26(-0.42%)
May 25, 2007	1010	1017	1008	1017	112,671,536	+8.71(+0.86%)
May 24, 2007	1023	1027	1004	1008	167,789,552	-12.36(-1.21%)
May 23, 2007	1029	1029	1020	1020	131,435,952	-0.41(-0.04%)
May 22, 2007	1032	1035	1021	1021	116,723,016	-13.95(-1.35%)
May 21, 2007	1039	1040	1028	1035	127,323,904	+6.60(+0.64%)
May 18, 2007	1026	1030	1015	1028	156,029,984	+13.45(+1.33%)
May 17, 2007	1003	1019	1000	1015	137,848,640	+14.20(+1.42%)
May 16, 2007	1001	1001	991.88	1000	139,296,480	+5.31(+0.53%)
May 15, 2007	997.49	1004	995.16	995.16	164,642,240	-6.06(-0.61%)
May 14, 2007	1001	1001	999.52	1001	147,326,512	+1.66(+0.17%)
May 11, 2007	999.56	999.56	999.56	999.56	0	+9.42(+0.95%)
May 10, 2007	990.14	990.14	990.14	990.14	0	-19.79(-1.96%)
May 09, 2007	1010	1010	1010	1010	0	-7.49(-0.74%)
May 08, 2007	1017	1017	1017	1017	0	-2.18(-0.21%)
May 07, 2007	1020	1020	1020	1020	0	+3.12(+0.31%)
May 04, 2007	1016	1016	1016	1016	0	-2.57(-0.25%)
May 03, 2007	1019	1019	1019	1019	0	+8.87(+0.88%)
May 02, 2007	1010	1010	1010	1010	0	+9.65(+0.96%)
May 01, 2007	1001	1001	1001	1001	0	+0.68(+0.07%)
Apr 30, 2007	999.85	999.85	999.85	999.85	0	-7.49(-0.74%)
Apr 27, 2007	1007	1007	1007	1007	0	+1.28(+0.13%)
Apr 26, 2007	1006	1006	1006	1006	0	-10.02(-0.99%)
Apr 25, 2007	1016	1016	1016	1016	0	+15.78(+1.58%)
Apr 24, 2007	1000	1000	1000	1000	0	-11.18(-1.11%)
Apr 23, 2007	1011	1011	1011	1011	0	-1.78(-0.18%)
Apr 20, 2007	1013	1013	1013	1013	0	+4.63(+0.46%)
Apr 19, 2007	1009	1009	1009	1009	0	-3.36(-0.33%)
Apr 18, 2007	1012	1012	1012	1012	0	-0.58(-0.06%)
Apr 17, 2007	1013	1013	1013	1013	0	+2.61(+0.26%)
Apr 16, 2007	1010	1010	1010	1010	0	+4.93(+0.49%)
Apr 13, 2007	1005	1005	1005	1005	0	+10.36(+1.04%)
Apr 12, 2007	994.67	994.67	994.67	994.67	0	+18.24(+1.87%)
Apr 11, 2007	976.43	976.43	976.43	976.43	0	-0.10(-0.01%)
Apr 10, 2007	976.53	976.53	976.53	976.53	0	+9.92(+1.03%)
Apr 09, 2007	966.61	966.61	966.61	966.61	0	-2.95(-0.30%)
Apr 05, 2007	969.56	969.56	969.56	969.56	0	+2.61(+0.27%)
Apr 04, 2007	966.95	966.95	966.95	966.95	0	+1.69(+0.18%)
Apr 03, 2007	965.26	965.26	965.26	965.26	0	+3.76(+0.39%)

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.