Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	940.36	948.08	928.37	929.19	225,321,136	-11.49(-1.22%)
Jul 30, 2007	933.06	943.65	929.32	940.68	198,630,672	+11.36(+1.22%)
Jul 27, 2007	940.75	948.26	929.32	929.32	206,761,216	-12.75(-1.35%)
Jul 26, 2007	943.58	959.62	933.82	942.08	282,838,624	-17.54(-1.83%)
Jul 25, 2007	956.37	965.47	951.40	959.62	251,301,920	+0.54(+0.06%)
Jul 24, 2007	968.25	978.94	957.85	959.08	198,351,056	-19.86(-2.03%)
Jul 23, 2007	982.29	987.42	977.77	978.94	154,475,472	-4.01(-0.41%)
Jul 20, 2007	992.46	999.31	981.94	982.95	174,545,744	-16.35(-1.64%)
Jul 19, 2007	998.51	1005	995.85	999.31	137,531,248	+0.18(+0.02%)
Jul 18, 2007	995.13	1007	988.95	999.12	159,554,768	-7.87(-0.78%)
Jul 17, 2007	1002	1011	1007	1007	134,371,488	+0.32(+0.03%)
Jul 16, 2007	1008	1013	1006	1007	114,679,928	-3.71(-0.37%)
Jul 13, 2007	1005	1013	1006	1010	104,721,448	+2.17(+0.22%)
Jul 12, 2007	990.18	1008	986.58	1008	149,407,488	+21.63(+2.19%)
Jul 11, 2007	975.70	987.77	979.06	986.58	137,562,016	+5.39(+0.55%)
Jul 10, 2007	986.00	996.04	980.75	981.18	149,460,544	-14.85(-1.49%)
Jul 09, 2007	996.95	1001	995.68	996.04	105,166,080	-3.31(-0.33%)
Jul 06, 2007	991.62	999.49	993.23	999.34	104,243,720	+1.84(+0.18%)
Jul 05, 2007	994.25	1001	991.99	997.50	99,898,528	-3.05(-0.31%)
Jul 03, 2007	995.48	1002	995.55	1001	64,861,528	+5.00(+0.50%)
Jul 02, 2007	985.49	995.67	985.89	995.55	105,705,368	+9.66(+0.98%)
Jun 29, 2007	984.70	992.93	980.77	985.89	126,789,128	-0.30(-0.03%)
Jun 28, 2007	983.64	992.41	983.96	986.19	109,365,080	-0.14(-0.01%)
Jun 27, 2007	971.65	986.33	974.53	986.33	132,194,152	+7.00(+0.71%)
Jun 26, 2007	980.17	988.79	979.21	979.33	138,754,592	-2.25(-0.23%)
Jun 25, 2007	980.39	992.21	980.15	981.58	132,925,312	-2.83(-0.29%)
Jun 22, 2007	992.32	998.51	983.54	984.41	179,644,928	-14.11(-1.41%)
Jun 21, 2007	992.73	1002	990.71	998.51	135,412,960	-3.99(-0.40%)
Jun 20, 2007	1008	1012	998.63	1002	140,721,904	-6.12(-0.61%)
Jun 19, 2007	1000	1009	1004	1009	122,428,392	+2.72(+0.27%)
Jun 18, 2007	1004	1008	1003	1006	113,929,960	+1.39(+0.14%)
Jun 15, 2007	999.90	1008	996.23	1005	163,806,320	+8.05(+0.81%)
Jun 14, 2007	992.49	999.49	995.40	996.46	109,717,856	+1.81(+0.18%)
Jun 13, 2007	981.22	996.79	984.42	994.64	135,475,216	+10.36(+1.05%)
Jun 12, 2007	984.07	994.93	982.84	984.28	135,532,816	-12.52(-1.26%)
Jun 11, 2007	992.91	996.83	993.32	996.80	8,405,495	+3.48(+0.35%)
Jun 08, 2007	980.48	993.32	981.80	993.32	137,911,584	+9.83(+1.00%)
Jun 07, 2007	991.82	999.25	983.45	983.49	156,098,064	-15.76(-1.58%)
Jun 06, 2007	1003	1011	997.91	999.25	135,551,168	-12.03(-1.19%)
Jun 05, 2007	1011	1017	1009	1011	168,211,488	-5.67(-0.56%)
Jun 04, 2007	1013	1019	1015	1017	232,794,288	-0.05(-0.00%)
Jun 01, 2007	1011	1019	1012	1017	120,463,480	+5.32(+0.53%)
May 31, 2007	1008	1014	1010	1012	128,131,568	+0.82(+0.08%)
May 30, 2007	997.64	1011	1001	1011	111,528,104	+2.70(+0.27%)
May 29, 2007	1006	1012	1007	1008	101,845,456	-0.74(-0.07%)
May 25, 2007	1007	1009	1005	1009	105,862,480	+1.48(+0.15%)
May 24, 2007	1018	1021	1006	1007	126,233,192	-7.50(-0.74%)
May 23, 2007	1019	1025	1015	1015	120,662,352	-4.54(-0.45%)
May 22, 2007	1013	1022	1017	1019	108,204,704	+1.39(+0.14%)
May 21, 2007	1013	1019	1014	1018	135,049,792	+0.87(+0.09%)
May 18, 2007	1010	1017	1009	1017	111,765,984	+7.88(+0.78%)
May 17, 2007	1005	1011	1006	1009	93,297,720	-0.73(-0.07%)
May 16, 2007	1003	1011	1003	1010	108,897,720	+6.62(+0.66%)
May 15, 2007	998.38	1012	1002	1003	119,056,832	+0.92(+0.09%)
May 14, 2007	1001	1008	1001	1003	116,727,176	-1.27(-0.13%)
May 11, 2007	1004	1004	999.81	1004	108,495,032	+9.10(+0.91%)
May 10, 2007	994.68	994.68	994.68	994.68	0	-14.35(-1.42%)
May 09, 2007	1009	1009	1009	1009	0	+3.59(+0.36%)
May 08, 2007	1005	1005	1005	1005	0	-2.19(-0.22%)
May 07, 2007	1008	1008	1008	1008	0	+3.83(+0.38%)
May 04, 2007	1004	1004	1004	1004	0	+2.93(+0.29%)
May 03, 2007	1001	1001	1001	1001	0	+4.08(+0.41%)
May 02, 2007	996.79	996.79	996.79	996.79	0	+4.51(+0.45%)
May 01, 2007	992.29	992.29	992.29	992.29	0	+0.02(+0.00%)
Apr 30, 2007	992.27	992.27	992.27	992.27	0	-6.92(-0.69%)
Apr 27, 2007	999.19	999.19	999.19	999.19	0	+0.90(+0.09%)
Apr 26, 2007	998.29	998.29	998.29	998.29	0	-5.77(-0.57%)
Apr 25, 2007	1004	1004	1004	1004	0	+12.95(+1.31%)
Apr 24, 2007	991.11	991.11	991.11	991.11	0	-3.14(-0.32%)
Apr 23, 2007	994.25	994.25	994.25	994.25	0	-6.24(-0.62%)
Apr 20, 2007	1000	1000	1000	1000	0	+7.28(+0.73%)
Apr 19, 2007	993.21	993.21	993.21	993.21	0	-5.84(-0.58%)
Apr 18, 2007	999.04	999.04	999.04	999.04	0	+3.83(+0.38%)
Apr 17, 2007	995.22	995.22	995.22	995.22	0	+1.49(+0.15%)
Apr 16, 2007	993.73	993.73	993.73	993.73	0	+14.42(+1.47%)
Apr 13, 2007	979.31	979.31	979.31	979.31	0	+3.69(+0.38%)
Apr 12, 2007	975.62	975.62	975.62	975.62	0	+0.40(+0.04%)
Apr 11, 2007	975.22	975.22	975.22	975.22	0	-8.53(-0.87%)
Apr 10, 2007	983.75	983.75	983.75	983.75	0	+3.44(+0.35%)
Apr 09, 2007	980.31	980.31	980.31	980.31	0	-1.52(-0.15%)
Apr 05, 2007	981.83	981.83	981.83	981.83	0	+3.66(+0.37%)
Apr 04, 2007	978.17	978.17	978.17	978.17	0	+0.40(+0.04%)
Apr 03, 2007	977.77	977.77	977.77	977.77	0	+9.87(+1.02%)
Apr 02, 2007	967.90	967.90	967.90	967.90	0	-6.37(-0.65%)
Mar 30, 2007	974.27	974.27	974.27	974.27	0	-1.95(-0.20%)
Mar 29, 2007	976.22	976.22	976.22	976.22	0	+5.37(+0.55%)
Mar 28, 2007	970.85	970.85	970.85	970.85	0	-10.34(-1.05%)
Mar 27, 2007	981.20	981.20	981.20	981.20	0	-0.81(-0.08%)
Mar 26, 2007	982.01	982.01	982.01	982.01	0	+0.04(+0.00%)
Mar 23, 2007	981.97	981.97	981.97	981.97	0	+1.95(+0.20%)
Mar 22, 2007	980.02	980.02	980.02	980.02	0	-4.58(-0.47%)
Mar 21, 2007	984.60	984.60	984.60	984.60	0	+18.74(+1.94%)
Mar 20, 2007	965.87	965.87	965.87	965.87	0	+8.07(+0.84%)
Mar 19, 2007	957.79	957.79	957.79	957.79	0	+10.82(+1.14%)
Mar 16, 2007	946.98	946.98	946.98	946.98	0	-5.65(-0.59%)
Mar 15, 2007	952.62	952.62	952.62	952.62	0	+7.52(+0.80%)
Mar 14, 2007	945.10	945.10	945.10	945.10	0	+6.10(+0.65%)
Mar 13, 2007	939.00	939.00	939.00	939.00	0	-26.13(-2.71%)
Mar 12, 2007	965.13	965.13	965.13	965.13	0	+3.67(+0.38%)
Mar 09, 2007	961.46	961.46	961.46	961.46	0	+3.97(+0.41%)
Mar 08, 2007	957.50	957.50	957.50	957.50	0	+7.43(+0.78%)
Mar 07, 2007	950.07	950.07	950.07	950.07	0	-2.12(-0.22%)
Mar 06, 2007	952.19	952.19	952.19	952.19	0	+18.74(+2.01%)
Mar 05, 2007	933.45	933.45	933.45	933.45	0	-10.16(-1.08%)
Mar 02, 2007	943.61	943.61	943.61	943.61	0	-8.53(-0.90%)
Mar 01, 2007	952.13	952.13	952.13	952.13	0	-6.04(-0.63%)
Feb 28, 2007	958.17	958.17	958.17	958.17	0	+1.58(+0.17%)
Feb 27, 2007	956.59	956.59	956.59	956.59	0	-34.89(-3.52%)
Feb 26, 2007	991.48	991.48	991.48	991.48	0	-2.14(-0.22%)
Feb 23, 2007	993.63	993.63	993.63	993.63	0	-5.56(-0.56%)
Feb 22, 2007	999.18	999.18	999.18	999.18	0	+1.79(+0.18%)
Feb 21, 2007	997.40	997.40	997.40	997.40	0	+0.93(+0.09%)
Feb 20, 2007	996.47	996.47	996.47	996.47	0	+2.52(+0.25%)
Feb 16, 2007	993.95	993.95	993.95	993.95	0	-0.45(-0.04%)
Feb 15, 2007	994.39	994.39	994.39	994.39	0	+0.47(+0.05%)
Feb 14, 2007	993.92	993.92	993.92	993.92	0	+4.71(+0.48%)
Feb 13, 2007	989.21	989.21	989.21	989.21	0	+9.91(+1.01%)
Feb 12, 2007	979.30	979.30	979.30	979.30	0	+0.54(+0.06%)
Feb 09, 2007	978.76	978.76	978.76	978.76	0	-6.58(-0.67%)
Feb 08, 2007	985.34	985.34	985.34	985.34	0	-0.96(-0.10%)
Feb 07, 2007	986.30	986.30	986.30	986.30	0	+2.46(+0.25%)
Feb 06, 2007	983.84	983.84	983.84	983.84	0	+6.88(+0.70%)
Feb 05, 2007	976.96	976.96	976.96	976.96	0	+2.67(+0.27%)
Feb 02, 2007	974.29	974.29	974.29	974.29	0	-1.19(-0.12%)
Feb 01, 2007	975.48	975.48	975.48	975.48	0	+5.91(+0.61%)
Jan 31, 2007	969.57	969.57	969.57	969.57	0	+8.81(+0.92%)
Jan 30, 2007	960.76	960.76	960.76	960.76	0	+5.59(+0.59%)
Jan 29, 2007	955.17	955.17	955.17	955.17	0	-2.82(-0.29%)
Jan 26, 2007	957.99	957.99	957.99	957.99	0	-0.57(-0.06%)
Jan 25, 2007	958.56	958.56	958.56	958.56	0	-10.68(-1.10%)
Jan 24, 2007	969.24	969.24	969.24	969.24	0	+5.57(+0.58%)
Jan 23, 2007	963.66	963.66	963.66	963.66	0	-1.49(-0.15%)
Jan 22, 2007	965.15	965.15	965.15	965.15	0	-3.43(-0.35%)
Jan 19, 2007	968.58	968.58	968.58	968.58	0	+2.86(+0.30%)
Jan 18, 2007	965.73	965.73	965.73	965.73	0	-1.73(-0.18%)
Jan 17, 2007	967.45	967.45	967.45	967.45	0	-1.33(-0.14%)
Jan 16, 2007	968.78	968.78	968.78	968.78	0	+0.90(+0.09%)
Jan 12, 2007	967.88	967.88	967.88	967.88	0	+3.38(+0.35%)
Jan 11, 2007	964.49	964.49	964.49	964.49	0	+2.73(+0.28%)
Jan 10, 2007	961.77	961.77	961.77	961.77	0	+0.20(+0.02%)
Jan 09, 2007	961.57	961.57	961.57	961.57	0	+0.51(+0.05%)
Jan 08, 2007	961.07	961.07	961.07	961.07	0	-0.58(-0.06%)
Jan 05, 2007	961.65	961.65	961.65	961.65	0	-11.65(-1.20%)
Jan 04, 2007	973.30	973.30	973.30	973.30	0	-3.58(-0.37%)
Jan 03, 2007	976.88	976.88	976.88	976.88	0	-17.13(-1.72%)
Dec 29, 2006	994.02	994.02	994.02	994.02	0	-1.02(-0.10%)
Dec 28, 2006	995.03	995.03	995.03	995.03	0	-1.88(-0.19%)
Dec 27, 2006	996.92	996.92	996.92	996.92	0	+5.59(+0.56%)
Dec 26, 2006	991.33	991.33	991.33	991.33	0	+4.95(+0.50%)
Dec 22, 2006	986.38	986.38	986.38	986.38	0	-3.13(-0.32%)
Dec 21, 2006	989.51	989.51	989.51	989.51	0	-2.49(-0.25%)
Dec 20, 2006	992.00	992.00	992.00	992.00	0	+0.45(+0.05%)
Dec 19, 2006	991.55	991.55	991.55	991.55	0	+0.34(+0.03%)
Dec 18, 2006	991.21	991.21	991.21	991.21	0	+0.07(+0.01%)
Dec 15, 2006	991.13	991.13	991.13	991.13	0	+0.38(+0.04%)
Dec 14, 2006	990.76	990.76	990.76	990.76	0	+4.21(+0.43%)
Dec 13, 2006	986.55	986.55	986.55	986.55	0	+1.49(+0.15%)
Dec 12, 2006	985.07	985.07	985.07	985.07	0	-4.74(-0.48%)
Dec 11, 2006	989.80	989.80	989.80	989.80	0	+6.83(+0.69%)
Dec 08, 2006	982.97	982.97	982.97	982.97	0	-4.47(-0.45%)
Dec 07, 2006	987.45	987.45	987.45	987.45	0	-2.86(-0.29%)
Dec 06, 2006	990.31	990.31	990.31	990.31	0	-0.03(-0.00%)
Dec 05, 2006	990.34	990.34	990.34	990.34	0	+5.17(+0.52%)
Dec 04, 2006	985.17	985.17	985.17	985.17	0	+25.71(+2.68%)
Dec 01, 2006	959.46	959.46	959.46	959.46	0	-2.36(-0.25%)
Nov 30, 2006	961.82	961.82	961.82	961.82	0	-0.68(-0.07%)
Nov 29, 2006	962.51	962.51	962.51	962.51	0	+4.00(+0.42%)
Nov 28, 2006	958.50	958.50	958.50	958.50	0	+0.98(+0.10%)
Nov 27, 2006	957.52	957.52	957.52	957.52	0	-10.76(-1.11%)
Nov 24, 2006	968.28	968.28	968.28	968.28	0	-1.14(-0.12%)
Nov 22, 2006	969.43	969.43	969.43	969.43	0	+2.31(+0.24%)
Nov 21, 2006	967.12	967.12	967.12	967.12	0	+0.14(+0.01%)
Nov 20, 2006	966.98	966.98	966.98	966.98	0	-1.04(-0.11%)
Nov 17, 2006	968.02	968.02	968.02	968.02	0	-0.95(-0.10%)
Nov 16, 2006	968.97	968.97	968.97	968.97	0	+2.60(+0.27%)
Nov 15, 2006	966.37	966.37	966.37	966.37	0	-0.90(-0.09%)
Nov 14, 2006	967.27	967.27	967.27	967.27	0	+8.19(+0.85%)
Nov 13, 2006	959.08	959.08	959.08	959.08	0	-1.53(-0.16%)
Nov 10, 2006	960.61	960.61	960.61	960.61	0	+5.19(+0.54%)
Nov 09, 2006	955.42	955.42	955.42	955.42	0	-3.93(-0.41%)
Nov 08, 2006	959.35	959.35	959.35	959.35	0	+3.17(+0.33%)
Nov 07, 2006	956.18	956.18	956.18	956.18	0	+4.54(+0.48%)
Nov 06, 2006	951.64	951.64	951.64	951.64	0	+9.27(+0.98%)
Nov 03, 2006	942.38	942.38	942.38	942.38	0	-2.13(-0.23%)
Nov 02, 2006	944.51	944.51	944.51	944.51	0	-2.62(-0.28%)
Nov 01, 2006	947.13	947.13	947.13	947.13	0	-5.78(-0.61%)
Oct 31, 2006	952.91	952.91	952.91	952.91	0	-1.37(-0.14%)
Oct 30, 2006	954.27	954.27	954.27	954.27	0	+2.55(+0.27%)
Oct 27, 2006	951.72	951.72	951.72	951.72	0	-7.35(-0.77%)
Oct 26, 2006	959.07	959.07	959.07	959.07	0	+2.86(+0.30%)
Oct 25, 2006	956.21	956.21	956.21	956.21	0	-0.48(-0.05%)
Oct 24, 2006	956.69	956.69	956.69	956.69	0	+0.26(+0.03%)
Oct 23, 2006	956.42	956.42	956.42	956.42	0	+5.29(+0.56%)
Oct 20, 2006	951.13	951.13	951.13	951.13	0	+0.69(+0.07%)
Oct 19, 2006	950.44	950.44	950.44	950.44	0	-4.29(-0.45%)
Oct 18, 2006	954.73	954.73	954.73	954.73	0	+2.79(+0.29%)
Oct 17, 2006	951.94	951.94	951.94	951.94	0	-3.93(-0.41%)
Oct 16, 2006	955.88	955.88	955.88	955.88	0	-5.10(-0.53%)
Oct 13, 2006	960.98	960.98	960.98	960.98	0	+0.33(+0.03%)
Oct 12, 2006	960.65	960.65	960.65	960.65	0	+6.57(+0.69%)
Oct 11, 2006	954.08	954.08	954.08	954.08	0	-2.51(-0.26%)
Oct 10, 2006	956.60	956.60	956.60	956.60	0	-0.15(-0.02%)
Oct 09, 2006	956.74	956.74	956.74	956.74	0	+3.38(+0.35%)
Oct 06, 2006	953.37	953.37	953.37	953.37	0	-6.92(-0.72%)
Oct 05, 2006	960.29	960.29	960.29	960.29	0	+0.33(+0.03%)
Oct 04, 2006	959.96	959.96	959.96	959.96	0	+10.43(+1.10%)
Oct 03, 2006	949.53	949.53	949.53	949.53	0	+6.00(+0.64%)
Oct 02, 2006	943.53	943.53	943.53	943.53	0	+1.79(+0.19%)
Sep 29, 2006	941.74	941.74	941.74	941.74	0	-4.61(-0.49%)
Sep 28, 2006	946.35	946.35	946.35	946.35	0	+5.06(+0.54%)
Sep 27, 2006	941.28	941.28	941.28	941.28	0	-2.16(-0.23%)
Sep 26, 2006	943.45	943.45	943.45	943.45	0	+5.72(+0.61%)
Sep 25, 2006	937.72	937.72	937.72	937.72	0	+7.16(+0.77%)
Sep 22, 2006	930.56	930.56	930.56	930.56	0	+0.10(+0.01%)
Sep 21, 2006	930.46	930.46	930.46	930.46	0	-2.93(-0.31%)
Sep 20, 2006	933.39	933.39	933.39	933.39	0	+6.11(+0.66%)
Sep 19, 2006	927.29	927.29	927.29	927.29	0	+0.95(+0.10%)
Sep 18, 2006	926.34	926.34	926.34	926.34	0	+0.21(+0.02%)
Sep 15, 2006	926.13	926.13	926.13	926.13	0	-0.69(-0.07%)
Sep 14, 2006	926.82	926.82	926.82	926.82	0	+0.42(+0.05%)
Sep 13, 2006	926.40	926.40	926.40	926.40	0	+3.36(+0.36%)
Sep 12, 2006	923.03	923.03	923.03	923.03	0	+11.26(+1.24%)
Sep 11, 2006	911.77	911.77	911.77	911.77	0	-4.27(-0.47%)
Sep 08, 2006	916.04	916.04	916.04	916.04	0	+29.78(+3.36%)
Sep 07, 2006	886.26	886.26	886.26	886.26	0	-32.63(-3.55%)
Sep 06, 2006	918.89	918.89	918.89	918.89	0	-6.71(-0.73%)
Sep 05, 2006	925.60	925.60	925.60	925.60	0	+2.33(+0.25%)
Sep 01, 2006	923.27	923.27	923.27	923.27	0	+3.61(+0.39%)
Aug 31, 2006	919.66	919.66	919.66	919.66	0	-2.82(-0.31%)
Aug 30, 2006	922.48	922.48	922.48	922.48	0	-2.48(-0.27%)
Aug 29, 2006	924.96	924.96	924.96	924.96	0	-0.21(-0.02%)
Aug 28, 2006	925.16	925.16	925.16	925.16	0	+3.42(+0.37%)
Aug 25, 2006	921.74	921.74	921.74	921.74	0	-2.89(-0.31%)
Aug 24, 2006	924.62	924.62	924.62	924.62	0	+1.85(+0.20%)
Aug 23, 2006	922.78	922.78	922.78	922.78	0	-3.47(-0.37%)
Aug 22, 2006	926.25	926.25	926.25	926.25	0	+1.22(+0.13%)
Aug 21, 2006	925.03	925.03	925.03	925.03	0	-3.89(-0.42%)
Aug 18, 2006	928.92	928.92	928.92	928.92	0	+3.08(+0.33%)
Aug 17, 2006	925.84	925.84	925.84	925.84	0	+2.11(+0.23%)
Aug 16, 2006	923.73	923.73	923.73	923.73	0	+6.63(+0.72%)
Aug 15, 2006	917.10	917.10	917.10	917.10	0	+16.94(+1.88%)
Aug 14, 2006	900.16	900.16	900.16	900.16	0	-0.68(-0.08%)
Aug 11, 2006	900.84	900.84	900.84	900.84	0	-2.82(-0.31%)
Aug 10, 2006	903.66	903.66	903.66	903.66	0	+2.87(+0.32%)
Aug 09, 2006	900.79	900.79	900.79	900.79	0	-7.59(-0.84%)
Aug 08, 2006	908.38	908.38	908.38	908.38	0	-3.89(-0.43%)
Aug 07, 2006	912.26	912.26	912.26	912.26	0	-3.35(-0.37%)
Aug 04, 2006	915.61	915.61	915.61	915.61	0	+2.28(+0.25%)
Aug 03, 2006	913.33	913.33	913.33	913.33	0	+5.38(+0.59%)
Aug 02, 2006	907.95	907.95	907.95	907.95	0	+3.89(+0.43%)

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.