Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	978.40	1004	999.55	1003	501,461,888	-1.51(-0.15%)
Sep 27, 2007	994.81	1004	1001	1004	463,434,784	+2.32(+0.23%)
Sep 26, 2007	990.42	1005	996.42	1002	603,795,328	+5.28(+0.53%)
Sep 25, 2007	983.22	998.95	992.34	996.42	576,907,136	-2.53(-0.25%)
Sep 24, 2007	997.50	1007	998.08	998.95	569,038,976	-7.28(-0.72%)
Sep 21, 2007	1002	1010	1005	1006	673,549,056	+1.51(+0.15%)
Sep 20, 2007	1003	1013	1003	1005	497,932,704	-8.66(-0.85%)
Sep 19, 2007	1006	1019	1010	1013	650,548,864	+2.10(+0.21%)
Sep 18, 2007	977.25	1011	982.64	1011	663,321,728	+28.64(+2.91%)
Sep 17, 2007	975.35	988.65	981.00	982.64	491,503,744	-6.01(-0.61%)
Sep 14, 2007	974.97	989.15	982.02	988.65	487,639,456	+0.16(+0.02%)
Sep 13, 2007	972.12	991.70	978.49	988.49	623,580,096	+10.00(+1.02%)
Sep 12, 2007	967.41	982.06	975.03	978.49	487,789,504	+0.04(+0.00%)
Sep 11, 2007	959.83	979.46	965.18	978.45	493,952,576	+13.27(+1.37%)
Sep 10, 2007	960.22	971.48	960.96	965.18	473,547,648	-0.87(-0.09%)
Sep 07, 2007	960.24	980.35	964.42	966.05	579,814,464	-14.31(-1.46%)
Sep 06, 2007	969.23	981.88	973.18	980.35	485,758,432	+2.75(+0.28%)
Sep 05, 2007	973.68	990.68	974.38	977.60	549,379,584	-13.08(-1.32%)
Sep 04, 2007	974.15	994.40	983.40	990.68	524,306,272	+4.54(+0.46%)
Aug 31, 2007	975.52	990.90	974.87	986.14	524,621,440	+11.26(+1.16%)
Aug 30, 2007	963.54	980.64	971.74	974.87	461,018,112	-5.77(-0.59%)
Aug 29, 2007	958.53	980.64	963.32	980.64	515,049,024	+17.31(+1.80%)
Aug 28, 2007	969.18	983.31	963.33	963.33	539,701,248	-19.98(-2.03%)
Aug 27, 2007	979.12	991.28	983.31	983.31	377,900,384	-7.97(-0.80%)
Aug 24, 2007	971.91	991.28	981.31	991.28	436,058,176	+9.46(+0.96%)
Aug 23, 2007	978.17	988.22	977.37	981.83	531,318,400	-3.03(-0.31%)
Aug 22, 2007	974.53	985.10	976.58	984.86	596,192,896	+8.28(+0.85%)
Aug 21, 2007	963.32	982.83	972.37	976.58	515,195,872	+1.41(+0.14%)
Aug 20, 2007	969.33	977.82	965.37	975.17	599,100,160	-0.60(-0.06%)
Aug 17, 2007	968.24	980.64	953.05	975.77	936,236,032	+22.73(+2.38%)
Aug 16, 2007	925.73	956.04	928.43	953.04	1,106,285,824	+11.21(+1.19%)
Aug 15, 2007	939.62	960.43	941.83	941.83	729,804,928	-7.85(-0.83%)
Aug 14, 2007	956.37	968.07	949.68	949.68	703,073,600	-18.31(-1.89%)
Aug 13, 2007	966.31	975.86	967.99	967.99	588,444,160	-1.61(-0.17%)
Aug 10, 2007	951.49	972.60	957.74	969.60	852,099,264	-2.68(-0.28%)
Aug 09, 2007	972.71	1000	972.28	972.28	955,824,576	-27.96(-2.80%)
Aug 08, 2007	979.02	1003	986.68	1000	876,624,000	+13.56(+1.37%)
Aug 07, 2007	966.78	990.07	973.17	986.68	783,681,088	+5.33(+0.54%)
Aug 06, 2007	949.80	981.35	955.58	981.35	831,593,344	+14.60(+1.51%)
Aug 03, 2007	966.75	977.37	964.95	966.75	559,017,856	-10.62(-1.09%)
Aug 02, 2007	962.28	979.53	970.18	977.37	664,393,856	+6.18(+0.64%)
Aug 01, 2007	951.46	971.56	957.06	971.19	889,189,760	+8.37(+0.87%)
Jul 31, 2007	972.71	983.30	962.58	962.81	834,205,376	-14.38(-1.47%)
Jul 30, 2007	963.10	979.68	965.47	977.19	752,468,672	+9.49(+0.98%)
Jul 27, 2007	973.31	982.03	967.70	967.70	853,984,768	-10.54(-1.08%)
Jul 26, 2007	979.26	998.53	971.93	978.25	1,080,976,384	-20.29(-2.03%)
Jul 25, 2007	991.70	1002	992.49	998.53	770,164,096	+3.46(+0.35%)
Jul 24, 2007	993.41	1010	994.07	995.07	697,588,096	-15.07(-1.49%)
Jul 23, 2007	998.05	1014	1004	1010	536,354,912	+6.35(+0.63%)
Jul 20, 2007	1004	1016	1002	1004	699,369,472	-11.80(-1.16%)
Jul 19, 2007	1009	1019	1013	1016	569,312,896	+2.64(+0.26%)
Jul 18, 2007	1004	1020	1005	1013	706,203,520	-6.75(-0.66%)
Jul 17, 2007	1010	1024	1019	1020	556,684,544	-0.08(-0.01%)
Jul 16, 2007	1013	1023	1018	1020	453,984,960	+1.51(+0.15%)
Jul 13, 2007	1007	1021	1016	1018	513,929,888	+1.64(+0.16%)
Jul 12, 2007	999.78	1017	999.46	1017	615,841,152	+17.17(+1.72%)
Jul 11, 2007	983.49	999.47	992.02	999.46	554,353,088	+5.96(+0.60%)
Jul 10, 2007	995.20	1009	993.46	993.50	631,652,096	-14.93(-1.48%)
Jul 09, 2007	1003	1012	1007	1008	468,820,704	-1.38(-0.14%)
Jul 06, 2007	996.71	1011	1004	1010	426,616,192	+2.76(+0.27%)
Jul 05, 2007	998.04	1008	1004	1007	460,664,544	-1.17(-0.12%)
Jul 03, 2007	997.62	1009	1005	1008	320,992,672	+3.10(+0.31%)

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.