Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	992.23	1005	992.26	997.52	576,038,848	-1.60(-0.16%)
Jun 28, 2007	989.69	1003	996.28	999.12	552,117,376	+0.97(+0.10%)
Jun 27, 2007	978.20	998.25	987.09	998.15	566,742,144	+7.46(+0.75%)
Jun 26, 2007	985.33	998.78	990.17	990.69	555,016,576	-2.45(-0.25%)
Jun 25, 2007	987.57	1004	991.06	993.15	553,798,208	-1.71(-0.17%)
Jun 22, 2007	996.63	1009	994.86	994.86	728,483,392	-13.78(-1.37%)
Jun 21, 2007	997.40	1010	1000	1009	533,336,800	-0.15(-0.01%)
Jun 20, 2007	1008	1020	1008	1009	664,310,656	-6.58(-0.65%)
Jun 19, 2007	999.71	1016	1009	1015	542,833,920	+4.78(+0.47%)
Jun 18, 2007	1004	1014	1010	1011	425,186,752	-1.64(-0.16%)
Jun 15, 2007	1004	1016	1008	1012	656,307,712	+4.62(+0.46%)
Jun 14, 2007	994.86	1010	1004	1008	492,951,104	+3.78(+0.38%)
Jun 13, 2007	986.07	1005	993.49	1004	525,650,240	+9.64(+0.97%)
Jun 12, 2007	989.12	1005	992.59	994.19	480,593,056	-108.05(-9.80%)
Jun 11, 2007	1000	1102	1005	1102	12,843,242	+97.20(+9.67%)
Jun 08, 2007	985.57	1005	993.10	1005	485,253,632	+10.89(+1.10%)
Jun 07, 2007	997.72	1009	994.14	994.14	624,939,264	-15.20(-1.51%)
Jun 06, 2007	1005	1018	1008	1009	528,448,032	-8.81(-0.87%)
Jun 05, 2007	1014	1026	1017	1018	506,093,696	-7.26(-0.71%)
Jun 04, 2007	1013	1026	1022	1025	430,861,088	+2.63(+0.26%)
Jun 01, 2007	1011	1024	1020	1023	491,492,128	+3.09(+0.30%)
May 31, 2007	1016	1022	1018	1020	490,493,600	+0.28(+0.03%)
May 30, 2007	1006	1019	1010	1019	456,406,880	+5.31(+0.52%)
May 29, 2007	1010	1017	1011	1014	408,388,224	+0.69(+0.07%)
May 25, 2007	1006	1014	1009	1013	361,675,072	+4.77(+0.47%)
May 24, 2007	1010	1018	1008	1009	519,035,232	-4.24(-0.42%)
May 23, 2007	1011	1018	1013	1013	507,096,864	-0.24(-0.02%)
May 22, 2007	1010	1016	1012	1013	460,264,032	-0.72(-0.07%)
May 21, 2007	1011	1017	1013	1014	572,764,928	-1.25(-0.12%)
May 18, 2007	1009	1015	1009	1015	488,681,184	+6.07(+0.60%)
May 17, 2007	1005	1011	1008	1009	443,985,792	-1.19(-0.12%)
May 16, 2007	999.25	1010	1000	1010	539,751,488	+10.08(+1.01%)
May 15, 2007	995.86	1008	999.52	1000	564,520,704	+0.15(+0.02%)
May 14, 2007	997.67	1004	996.72	999.98	499,271,776	-1.66(-0.17%)
May 11, 2007	992.34	1018	998.59	1002	465,531,872	+6.07(+0.61%)
May 10, 2007	995.57	995.57	995.57	995.57	0	-12.34(-1.22%)
May 09, 2007	1008	1008	1008	1008	0	+3.95(+0.39%)
May 08, 2007	1004	1004	1004	1004	0	-3.84(-0.38%)
May 07, 2007	1008	1008	1008	1008	0	+2.90(+0.29%)
May 04, 2007	1005	1005	1005	1005	0	+2.03(+0.20%)
May 03, 2007	1003	1003	1003	1003	0	+1.82(+0.18%)
May 02, 2007	1001	1001	1001	1001	0	+2.73(+0.27%)
May 01, 2007	998.32	998.32	998.32	998.32	0	+2.43(+0.24%)
Apr 30, 2007	995.88	995.88	995.88	995.88	0	-2.68(-0.27%)
Apr 27, 2007	998.56	998.56	998.56	998.56	0	-0.62(-0.06%)
Apr 26, 2007	999.18	999.18	999.18	999.18	0	-0.93(-0.09%)
Apr 25, 2007	1000	1000	1000	1000	0	+9.35(+0.94%)
Apr 24, 2007	990.76	990.76	990.76	990.76	0	-1.35(-0.14%)
Apr 23, 2007	992.12	992.12	992.12	992.12	0	-6.75(-0.68%)
Apr 20, 2007	998.87	998.87	998.87	998.87	0	+6.65(+0.67%)
Apr 19, 2007	992.22	992.22	992.22	992.22	0	-0.66(-0.07%)
Apr 18, 2007	992.88	992.88	992.88	992.88	0	+1.53(+0.15%)
Apr 17, 2007	991.35	991.35	991.35	991.35	0	+1.03(+0.10%)
Apr 16, 2007	990.32	990.32	990.32	990.32	0	+10.19(+1.04%)
Apr 13, 2007	980.13	980.13	980.13	980.13	0	+2.27(+0.23%)
Apr 12, 2007	977.86	977.86	977.86	977.86	0	+3.78(+0.39%)
Apr 11, 2007	974.08	974.08	974.08	974.08	0	-6.79(-0.69%)
Apr 10, 2007	980.87	980.87	980.87	980.87	0	+2.52(+0.26%)
Apr 09, 2007	978.35	978.35	978.35	978.35	0	+1.11(+0.11%)
Apr 05, 2007	977.24	977.24	977.24	977.24	0	+2.38(+0.24%)
Apr 04, 2007	974.86	974.86	974.86	974.86	0	-0.91(-0.09%)
Apr 03, 2007	975.77	975.77	975.77	975.77	0	+8.50(+0.88%)
Apr 02, 2007	967.27	967.27	967.27	967.27	0	-0.73(-0.08%)
Mar 30, 2007	968.00	968.00	968.00	968.00	0	-0.42(-0.04%)
Mar 29, 2007	968.42	968.42	968.42	968.42	0	+4.49(+0.47%)
Mar 28, 2007	963.93	963.93	963.93	963.93	0	-9.12(-0.94%)
Mar 27, 2007	973.05	973.05	973.05	973.05	0	-5.49(-0.56%)
Mar 26, 2007	978.54	978.54	978.54	978.54	0	-0.07(-0.01%)
Mar 23, 2007	978.60	978.60	978.60	978.60	0	+0.26(+0.03%)
Mar 22, 2007	978.34	978.34	978.34	978.34	0	-0.46(-0.05%)
Mar 21, 2007	978.80	978.80	978.80	978.80	0	+15.52(+1.61%)
Mar 20, 2007	963.28	963.28	963.28	963.28	0	+6.89(+0.72%)
Mar 19, 2007	956.40	956.40	956.40	956.40	0	+9.57(+1.01%)
Mar 16, 2007	946.83	946.83	946.83	946.83	0	-3.55(-0.37%)
Mar 15, 2007	950.38	950.38	950.38	950.38	0	+5.15(+0.54%)
Mar 14, 2007	945.23	945.23	945.23	945.23	0	+1.91(+0.20%)
Mar 13, 2007	943.33	943.33	943.33	943.33	0	-18.77(-1.95%)
Mar 12, 2007	962.09	962.09	962.09	962.09	0	+2.57(+0.27%)
Mar 09, 2007	959.52	959.52	959.52	959.52	0	-0.59(-0.06%)
Mar 08, 2007	960.11	960.11	960.11	960.11	0	+6.93(+0.73%)
Mar 07, 2007	953.18	953.18	953.18	953.18	0	-4.19(-0.44%)
Mar 06, 2007	957.37	957.37	957.37	957.37	0	+12.54(+1.33%)
Mar 05, 2007	944.84	944.84	944.84	944.84	0	-8.65(-0.91%)
Mar 02, 2007	953.49	953.49	953.49	953.49	0	-8.45(-0.88%)
Mar 01, 2007	961.94	961.94	961.94	961.94	0	-1.53(-0.16%)
Feb 28, 2007	963.46	963.46	963.46	963.46	0	+6.05(+0.63%)
Feb 27, 2007	957.41	957.41	957.41	957.41	0	-32.45(-3.28%)
Feb 26, 2007	989.87	989.87	989.87	989.87	0	-1.97(-0.20%)
Feb 23, 2007	991.84	991.84	991.84	991.84	0	-4.05(-0.41%)
Feb 22, 2007	995.88	995.88	995.88	995.88	0	-4.16(-0.42%)
Feb 21, 2007	1000	1000	1000	1000	0	-2.78(-0.28%)
Feb 20, 2007	1003	1003	1003	1003	0	+4.59(+0.46%)
Feb 16, 2007	998.23	998.23	998.23	998.23	0	+0.35(+0.03%)
Feb 15, 2007	997.88	997.88	997.88	997.88	0	+0.05(+0.01%)
Feb 14, 2007	997.83	997.83	997.83	997.83	0	+7.16(+0.72%)
Feb 13, 2007	990.66	990.66	990.66	990.66	0	+6.49(+0.66%)
Feb 12, 2007	984.17	984.17	984.17	984.17	0	-0.06(-0.01%)
Feb 09, 2007	984.24	984.24	984.24	984.24	0	-6.21(-0.63%)
Feb 08, 2007	990.45	990.45	990.45	990.45	0	-3.39(-0.34%)
Feb 07, 2007	993.84	993.84	993.84	993.84	0	-0.30(-0.03%)
Feb 06, 2007	994.14	994.14	994.14	994.14	0	+1.11(+0.11%)
Feb 05, 2007	993.03	993.03	993.03	993.03	0	-0.41(-0.04%)
Feb 02, 2007	993.44	993.44	993.44	993.44	0	+0.99(+0.10%)
Feb 01, 2007	992.45	992.45	992.45	992.45	0	+4.17(+0.42%)
Jan 31, 2007	988.29	988.29	988.29	988.29	0	+7.73(+0.79%)
Jan 30, 2007	980.56	980.56	980.56	980.56	0	+3.51(+0.36%)
Jan 29, 2007	977.05	977.05	977.05	977.05	0	+0.16(+0.02%)
Jan 26, 2007	976.88	976.88	976.88	976.88	0	-3.07(-0.31%)
Jan 25, 2007	979.96	979.96	979.96	979.96	0	-9.72(-0.98%)
Jan 24, 2007	989.68	989.68	989.68	989.68	0	+6.58(+0.67%)
Jan 23, 2007	983.10	983.10	983.10	983.10	0	-1.14(-0.12%)
Jan 22, 2007	984.24	984.24	984.24	984.24	0	-2.73(-0.28%)
Jan 19, 2007	986.98	986.98	986.98	986.98	0	-1.97(-0.20%)
Jan 18, 2007	988.95	988.95	988.95	988.95	0	+2.75(+0.28%)
Jan 17, 2007	986.20	986.20	986.20	986.20	0	-1.50(-0.15%)
Jan 16, 2007	987.71	987.71	987.71	987.71	0	+4.09(+0.42%)
Jan 12, 2007	983.61	983.61	983.61	983.61	0	+3.24(+0.33%)
Jan 11, 2007	980.38	980.38	980.38	980.38	0	+6.33(+0.65%)
Jan 10, 2007	974.05	974.05	974.05	974.05	0	+1.61(+0.17%)
Jan 09, 2007	972.44	972.44	972.44	972.44	0	+0.05(+0.01%)
Jan 08, 2007	972.38	972.38	972.38	972.38	0	+1.62(+0.17%)
Jan 05, 2007	970.76	970.76	970.76	970.76	0	-8.49(-0.87%)
Jan 04, 2007	979.25	979.25	979.25	979.25	0	-0.05(-0.01%)
Jan 03, 2007	979.30	979.30	979.30	979.30	0	+4.21(+0.43%)
Dec 29, 2006	975.09	975.09	975.09	975.09	0	-3.78(-0.39%)
Dec 28, 2006	978.86	978.86	978.86	978.86	0	-2.30(-0.23%)
Dec 27, 2006	981.17	981.17	981.17	981.17	0	+6.87(+0.71%)
Dec 26, 2006	974.29	974.29	974.29	974.29	0	+4.34(+0.45%)
Dec 22, 2006	969.95	969.95	969.95	969.95	0	-3.90(-0.40%)
Dec 21, 2006	973.85	973.85	973.85	973.85	0	-3.35(-0.34%)
Dec 20, 2006	977.20	977.20	977.20	977.20	0	-1.50(-0.15%)
Dec 19, 2006	978.70	978.70	978.70	978.70	0	+0.01(+0.00%)
Dec 18, 2006	978.69	978.69	978.69	978.69	0	+4.94(+0.51%)
Dec 15, 2006	973.75	973.75	973.75	973.75	0	+6.38(+0.66%)
Dec 14, 2006	967.37	967.37	967.37	967.37	0	+8.23(+0.86%)
Dec 13, 2006	959.14	959.14	959.14	959.14	0	+1.64(+0.17%)
Dec 12, 2006	957.50	957.50	957.50	957.50	0	+0.83(+0.09%)
Dec 11, 2006	956.67	956.67	956.67	956.67	0	+4.05(+0.43%)
Dec 08, 2006	952.62	952.62	952.62	952.62	0	+1.79(+0.19%)
Dec 07, 2006	950.83	950.83	950.83	950.83	0	-2.95(-0.31%)
Dec 06, 2006	953.78	953.78	953.78	953.78	0	-0.74(-0.08%)
Dec 05, 2006	954.52	954.52	954.52	954.52	0	+5.09(+0.54%)
Dec 04, 2006	949.43	949.43	949.43	949.43	0	+7.61(+0.81%)
Dec 01, 2006	941.82	941.82	941.82	941.82	0	-0.34(-0.04%)
Nov 30, 2006	942.16	942.16	942.16	942.16	0	-1.34(-0.14%)
Nov 29, 2006	943.50	943.50	943.50	943.50	0	+5.73(+0.61%)
Nov 28, 2006	937.76	937.76	937.76	937.76	0	-1.36(-0.15%)
Nov 27, 2006	939.13	939.13	939.13	939.13	0	-9.92(-1.05%)
Nov 24, 2006	949.05	949.05	949.05	949.05	0	-4.39(-0.46%)
Nov 22, 2006	953.44	953.44	953.44	953.44	0	+2.18(+0.23%)
Nov 21, 2006	951.26	951.26	951.26	951.26	0	-2.47(-0.26%)
Nov 20, 2006	953.73	953.73	953.73	953.73	0	-1.28(-0.13%)
Nov 17, 2006	955.01	955.01	955.01	955.01	0	+2.37(+0.25%)
Nov 16, 2006	952.64	952.64	952.64	952.64	0	+4.42(+0.47%)
Nov 15, 2006	948.22	948.22	948.22	948.22	0	-0.81(-0.09%)
Nov 14, 2006	949.03	949.03	949.03	949.03	0	+7.05(+0.75%)
Nov 13, 2006	941.99	941.99	941.99	941.99	0	+0.06(+0.01%)
Nov 10, 2006	941.92	941.92	941.92	941.92	0	+0.23(+0.02%)
Nov 09, 2006	941.70	941.70	941.70	941.70	0	-7.18(-0.76%)
Nov 08, 2006	948.88	948.88	948.88	948.88	0	+0.17(+0.02%)
Nov 07, 2006	948.71	948.71	948.71	948.71	0	+4.36(+0.46%)
Nov 06, 2006	944.35	944.35	944.35	944.35	0	+10.71(+1.15%)
Nov 03, 2006	933.64	933.64	933.64	933.64	0	-2.51(-0.27%)
Nov 02, 2006	936.15	936.15	936.15	936.15	0	-1.10(-0.12%)
Nov 01, 2006	937.25	937.25	937.25	937.25	0	-6.36(-0.67%)
Oct 31, 2006	943.61	943.61	943.61	943.61	0	-2.02(-0.21%)
Oct 30, 2006	945.63	945.63	945.63	945.63	0	+0.36(+0.04%)
Oct 27, 2006	945.27	945.27	945.27	945.27	0	-7.68(-0.81%)
Oct 26, 2006	952.96	952.96	952.96	952.96	0	+6.15(+0.65%)
Oct 25, 2006	946.81	946.81	946.81	946.81	0	+1.60(+0.17%)
Oct 24, 2006	945.21	945.21	945.21	945.21	0	-1.42(-0.15%)
Oct 23, 2006	946.63	946.63	946.63	946.63	0	+6.59(+0.70%)
Oct 20, 2006	940.04	940.04	940.04	940.04	0	+4.16(+0.44%)
Oct 19, 2006	935.89	935.89	935.89	935.89	0	-1.51(-0.16%)
Oct 18, 2006	937.40	937.40	937.40	937.40	0	+3.53(+0.38%)
Oct 17, 2006	933.86	933.86	933.86	933.86	0	-1.71(-0.18%)
Oct 16, 2006	935.58	935.58	935.58	935.58	0	-3.12(-0.33%)
Oct 13, 2006	938.69	938.69	938.69	938.69	0	-1.38(-0.15%)
Oct 12, 2006	940.07	940.07	940.07	940.07	0	+5.04(+0.54%)
Oct 11, 2006	935.03	935.03	935.03	935.03	0	-1.82(-0.19%)
Oct 10, 2006	936.85	936.85	936.85	936.85	0	+2.05(+0.22%)
Oct 09, 2006	934.80	934.80	934.80	934.80	0	+1.45(+0.15%)
Oct 06, 2006	933.35	933.35	933.35	933.35	0	-4.16(-0.44%)
Oct 05, 2006	937.51	937.51	937.51	937.51	0	-1.61(-0.17%)
Oct 04, 2006	939.12	939.12	939.12	939.12	0	+8.92(+0.96%)
Oct 03, 2006	930.20	930.20	930.20	930.20	0	+8.21(+0.89%)
Oct 02, 2006	921.99	921.99	921.99	921.99	0	-1.83(-0.20%)
Sep 29, 2006	923.82	923.82	923.82	923.82	0	-2.50(-0.27%)
Sep 28, 2006	926.33	926.33	926.33	926.33	0	+0.74(+0.08%)
Sep 27, 2006	925.59	925.59	925.59	925.59	0	-1.76(-0.19%)
Sep 26, 2006	927.35	927.35	927.35	927.35	0	+5.97(+0.65%)
Sep 25, 2006	921.37	921.37	921.37	921.37	0	+8.55(+0.94%)
Sep 22, 2006	912.82	912.82	912.82	912.82	0	-0.48(-0.05%)
Sep 21, 2006	913.30	913.30	913.30	913.30	0	-7.87(-0.85%)
Sep 20, 2006	921.17	921.17	921.17	921.17	0	+7.90(+0.86%)
Sep 19, 2006	913.27	913.27	913.27	913.27	0	+1.11(+0.12%)
Sep 18, 2006	912.16	912.16	912.16	912.16	0	-1.78(-0.20%)
Sep 15, 2006	913.95	913.95	913.95	913.95	0	-0.79(-0.09%)
Sep 14, 2006	914.73	914.73	914.73	914.73	0	+1.02(+0.11%)
Sep 13, 2006	913.71	913.71	913.71	913.71	0	+1.30(+0.14%)
Sep 12, 2006	912.41	912.41	912.41	912.41	0	+10.39(+1.15%)
Sep 11, 2006	902.02	902.02	902.02	902.02	0	+5.25(+0.59%)
Sep 08, 2006	896.77	896.77	896.77	896.77	0	+42.61(+4.99%)
Sep 07, 2006	854.16	854.16	854.16	854.16	0	-42.35(-4.72%)
Sep 06, 2006	896.51	896.51	896.51	896.51	0	-3.99(-0.44%)
Sep 05, 2006	900.50	900.50	900.50	900.50	0	+0.72(+0.08%)
Sep 01, 2006	899.78	899.78	899.78	899.78	0	+5.14(+0.57%)
Aug 31, 2006	894.64	894.64	894.64	894.64	0	-0.28(-0.03%)
Aug 30, 2006	894.93	894.93	894.93	894.93	0	+0.44(+0.05%)
Aug 29, 2006	894.49	894.49	894.49	894.49	0	+3.68(+0.41%)
Aug 28, 2006	890.81	890.81	890.81	890.81	0	+6.52(+0.74%)
Aug 25, 2006	884.29	884.29	884.29	884.29	0	-1.11(-0.12%)
Aug 24, 2006	885.39	885.39	885.39	885.39	0	+0.21(+0.02%)
Aug 23, 2006	885.18	885.18	885.18	885.18	0	-1.99(-0.22%)
Aug 22, 2006	887.18	887.18	887.18	887.18	0	-0.26(-0.03%)
Aug 21, 2006	887.44	887.44	887.44	887.44	0	-4.40(-0.49%)
Aug 18, 2006	891.84	891.84	891.84	891.84	0	+1.03(+0.12%)
Aug 17, 2006	890.81	890.81	890.81	890.81	0	+1.72(+0.19%)
Aug 16, 2006	889.09	889.09	889.09	889.09	0	+7.44(+0.84%)
Aug 15, 2006	881.65	881.65	881.65	881.65	0	+10.14(+1.16%)
Aug 14, 2006	871.50	871.50	871.50	871.50	0	+2.56(+0.30%)
Aug 11, 2006	868.94	868.94	868.94	868.94	0	-2.92(-0.34%)
Aug 10, 2006	871.86	871.86	871.86	871.86	0	+5.59(+0.65%)
Aug 09, 2006	866.27	866.27	866.27	866.27	0	-8.49(-0.97%)
Aug 08, 2006	874.77	874.77	874.77	874.77	0	-3.28(-0.37%)
Aug 07, 2006	878.05	878.05	878.05	878.05	0	-3.09(-0.35%)
Aug 04, 2006	881.14	881.14	881.14	881.14	0	+0.41(+0.05%)
Aug 03, 2006	880.73	880.73	880.73	880.73	0	+2.39(+0.27%)
Aug 02, 2006	878.34	878.34	878.34	878.34	0	+6.54(+0.75%)
Aug 01, 2006	871.80	871.80	871.80	871.80	0	-4.40(-0.50%)
Jul 31, 2006	876.20	876.20	876.20	876.20	0	-2.63(-0.30%)
Jul 28, 2006	878.83	878.83	878.83	878.83	0	+12.45(+1.44%)
Jul 27, 2006	866.38	866.38	866.38	866.38	0	-2.38(-0.27%)
Jul 26, 2006	868.76	868.76	868.76	868.76	0	-1.90(-0.22%)
Jul 25, 2006	870.66	870.66	870.66	870.66	0	+3.26(+0.38%)
Jul 24, 2006	867.39	867.39	867.39	867.39	0	+13.31(+1.56%)
Jul 21, 2006	854.09	854.09	854.09	854.09	0	-4.03(-0.47%)
Jul 20, 2006	858.12	858.12	858.12	858.12	0	-5.25(-0.61%)
Jul 19, 2006	863.37	863.37	863.37	863.37	0	+17.93(+2.12%)
Jul 18, 2006	845.43	845.43	845.43	845.43	0	+1.87(+0.22%)
Jul 17, 2006	843.56	843.56	843.56	843.56	0	+0.18(+0.02%)
Jul 14, 2006	843.38	843.38	843.38	843.38	0	-7.51(-0.88%)
Jul 13, 2006	850.89	850.89	850.89	850.89	0	-11.94(-1.38%)
Jul 12, 2006	862.83	862.83	862.83	862.83	0	-10.27(-1.18%)
Jul 11, 2006	873.10	873.10	873.10	873.10	0	+0.56(+0.06%)
Jul 10, 2006	872.54	872.54	872.54	872.54	0	+3.34(+0.38%)
Jul 07, 2006	869.20	869.20	869.20	869.20	0	-4.37(-0.50%)
Jul 06, 2006	873.57	873.57	873.57	873.57	0	+1.52(+0.17%)
Jul 05, 2006	872.04	872.04	872.04	872.04	0	-4.47(-0.51%)

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.