Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	1076	1101	1094	1097	430,189,344	-0.20(-0.02%)
Sep 27, 2007	1081	1099	1094	1097	453,210,016	+2.94(+0.27%)
Sep 26, 2007	1078	1100	1091	1094	590,639,232	+2.48(+0.23%)
Sep 25, 2007	1054	1092	1077	1092	501,834,208	+10.93(+1.01%)
Sep 24, 2007	1064	1091	1076	1081	520,861,152	-1.57(-0.15%)
Sep 21, 2007	1061	1084	1070	1082	672,259,456	+11.88(+1.11%)
Sep 20, 2007	1047	1076	1067	1070	480,408,448	+0.87(+0.08%)
Sep 19, 2007	1051	1077	1063	1070	604,654,784	+6.43(+0.60%)
Sep 18, 2007	1023	1063	1037	1063	578,700,608	+25.84(+2.49%)
Sep 17, 2007	1019	1042	1034	1037	416,593,504	-4.99(-0.48%)
Sep 14, 2007	1018	1044	1035	1042	477,772,032	-0.46(-0.04%)
Sep 13, 2007	1031	1047	1041	1043	462,877,728	-0.51(-0.05%)
Sep 12, 2007	1026	1053	1043	1043	550,700,480	-4.39(-0.42%)
Sep 11, 2007	1022	1049	1040	1048	478,040,064	+15.19(+1.47%)
Sep 10, 2007	1022	1042	1025	1032	565,716,352	+2.32(+0.23%)
Sep 07, 2007	1015	1049	1025	1030	560,197,376	-18.73(-1.79%)
Sep 06, 2007	1033	1052	1041	1049	494,023,872	-1.15(-0.11%)
Sep 05, 2007	1035	1059	1046	1050	613,586,496	-8.95(-0.85%)
Sep 04, 2007	1022	1066	1038	1059	599,567,552	+20.58(+1.98%)
Aug 31, 2007	1019	1040	1025	1038	465,856,352	+13.72(+1.34%)
Aug 30, 2007	996.59	1034	1015	1025	528,872,416	+4.38(+0.43%)
Aug 29, 2007	982.47	1020	992.60	1020	557,780,800	+27.67(+2.79%)
Aug 28, 2007	993.00	1017	992.60	992.60	451,633,152	-24.08(-2.37%)
Aug 27, 2007	1016	1023	1016	1017	398,701,376	-6.66(-0.65%)
Aug 24, 2007	1004	1023	1006	1023	615,833,024	+14.79(+1.47%)
Aug 23, 2007	1013	1015	1003	1009	524,901,248	-2.64(-0.26%)
Aug 22, 2007	1007	1012	999.68	1011	558,754,944	+11.51(+1.15%)
Aug 21, 2007	984.88	1003	988.60	999.68	530,864,960	+9.73(+0.98%)
Aug 20, 2007	989.43	994.10	983.37	989.95	530,788,096	-0.15(-0.02%)
Aug 17, 2007	986.52	994.58	967.93	990.10	783,931,712	+22.17(+2.29%)
Aug 16, 2007	965.38	976.40	944.96	967.93	1,050,247,296	-8.47(-0.87%)
Aug 15, 2007	986.70	1001	976.40	976.40	733,593,088	-19.33(-1.94%)
Aug 14, 2007	1012	1018	995.73	995.73	646,681,856	-16.93(-1.67%)
Aug 13, 2007	1019	1020	1013	1013	689,855,680	-1.12(-0.11%)
Aug 10, 2007	999.85	1018	996.76	1014	989,619,648	-1.66(-0.16%)
Aug 09, 2007	1018	1041	1015	1015	1,060,784,896	-21.60(-2.08%)
Aug 08, 2007	1024	1043	1013	1037	1,041,300,992	+24.05(+2.37%)
Aug 07, 2007	1003	1020	998.41	1013	818,355,904	+2.43(+0.24%)
Aug 06, 2007	997.45	1011	991.84	1011	844,874,368	+9.60(+0.96%)
Aug 03, 2007	1001	1021	1001	1001	711,996,672	-20.00(-1.96%)
Aug 02, 2007	1009	1023	1011	1021	727,203,520	+9.70(+0.96%)
Aug 01, 2007	993.48	1011	992.29	1011	929,816,448	+11.66(+1.17%)
Jul 31, 2007	1028	1030	999.60	999.60	930,026,176	-20.57(-2.02%)
Jul 30, 2007	1011	1024	1010	1020	755,939,776	+8.04(+0.79%)
Jul 27, 2007	1027	1034	1012	1012	864,826,368	-15.13(-1.47%)
Jul 26, 2007	1030	1039	1011	1027	1,035,868,096	-10.05(-0.97%)
Jul 25, 2007	1038	1042	1031	1037	736,991,744	+4.37(+0.42%)
Jul 24, 2007	1037	1051	1031	1033	830,006,976	-17.97(-1.71%)
Jul 23, 2007	1049	1058	1048	1051	689,149,312	+2.70(+0.26%)
Jul 20, 2007	1054	1061	1043	1048	788,279,040	-12.77(-1.20%)
Jul 19, 2007	1055	1063	1050	1061	750,571,520	+10.50(+1.00%)
Jul 18, 2007	1046	1064	1040	1050	824,429,632	-13.02(-1.22%)
Jul 17, 2007	1053	1067	1054	1064	841,122,368	+9.51(+0.90%)
Jul 16, 2007	1052	1058	1052	1054	559,986,368	-0.86(-0.08%)
Jul 13, 2007	1044	1055	1050	1055	588,989,056	+2.42(+0.23%)
Jul 12, 2007	1032	1052	1028	1052	768,437,888	+24.64(+2.40%)
Jul 11, 2007	1016	1028	1020	1028	571,733,056	+4.53(+0.44%)
Jul 10, 2007	1018	1031	1023	1023	678,551,936	-6.27(-0.61%)
Jul 09, 2007	1024	1031	1027	1030	597,323,968	+1.24(+0.12%)
Jul 06, 2007	1019	1029	1021	1028	493,826,912	+3.46(+0.34%)
Jul 05, 2007	1009	1025	1014	1025	498,045,920	+10.89(+1.07%)
Jul 03, 2007	1001	1014	1004	1014	316,534,464	+9.59(+0.95%)

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.