Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	992.93	997.45	980.29	991.67	114,085,648	+11.38(+1.16%)
Aug 30, 2007	976.35	988.84	975.78	980.29	106,124,944	-3.66(-0.37%)
Aug 29, 2007	967.05	983.95	959.75	983.95	124,243,576	+24.20(+2.52%)
Aug 28, 2007	978.49	985.60	959.75	959.75	116,398,496	-25.86(-2.62%)
Aug 27, 2007	987.37	990.46	982.67	985.60	97,102,800	-4.85(-0.49%)
Aug 24, 2007	974.94	990.46	973.42	990.46	120,407,584	+15.52(+1.59%)
Aug 23, 2007	979.87	979.17	967.56	974.94	120,395,248	+1.97(+0.20%)
Aug 22, 2007	970.49	973.07	961.67	972.97	137,351,776	+11.30(+1.18%)
Aug 21, 2007	960.46	966.95	958.00	961.67	143,709,824	-5.29(-0.55%)
Aug 20, 2007	966.34	970.71	956.70	966.95	154,429,632	+1.82(+0.19%)
Aug 17, 2007	962.61	966.18	943.75	965.13	241,965,168	+21.39(+2.27%)
Aug 16, 2007	942.10	950.18	919.43	943.75	282,244,352	-6.44(-0.68%)
Aug 15, 2007	956.99	972.59	950.19	950.19	172,100,992	-14.57(-1.51%)
Aug 14, 2007	983.35	982.32	964.75	964.75	146,957,920	-13.68(-1.40%)
Aug 13, 2007	977.70	984.57	974.65	978.43	150,557,904	+3.79(+0.39%)
Aug 10, 2007	974.10	981.69	961.10	974.65	233,138,816	-5.31(-0.54%)
Aug 09, 2007	990.76	1015	979.95	979.95	212,744,256	-34.78(-3.43%)
Aug 08, 2007	1002	1021	1003	1015	187,811,600	+5.13(+0.51%)
Aug 07, 2007	989.74	1013	989.88	1010	171,403,744	+6.27(+0.62%)
Aug 06, 2007	995.02	1003	982.15	1003	194,364,624	+5.81(+0.58%)
Aug 03, 2007	997.52	1019	994.29	997.52	160,720,512	-21.84(-2.14%)
Aug 02, 2007	1021	1026	1010	1019	174,643,968	-6.76(-0.66%)
Aug 01, 2007	1025	1031	1008	1026	238,369,104	+4.37(+0.43%)
Jul 31, 2007	1036	1042	1022	1022	187,199,888	-10.33(-1.00%)
Jul 30, 2007	1026	1034	1019	1032	180,116,320	+8.35(+0.82%)
Jul 27, 2007	1040	1044	1019	1024	216,548,784	-20.11(-1.93%)
Jul 26, 2007	1062	1071	1029	1044	282,109,600	-27.51(-2.57%)
Jul 25, 2007	1068	1072	1060	1071	165,598,672	+4.94(+0.46%)
Jul 24, 2007	1080	1094	1065	1066	182,395,984	-28.09(-2.57%)
Jul 23, 2007	1094	1098	1087	1094	158,253,504	+5.21(+0.48%)
Jul 20, 2007	1095	1099	1083	1089	215,287,904	-9.37(-0.85%)
Jul 19, 2007	1095	1100	1096	1099	271,491,904	+1.56(+0.14%)
Jul 18, 2007	1086	1097	1088	1097	198,473,584	+8.38(+0.77%)
Jul 17, 2007	1091	1093	1086	1089	160,163,248	+3.04(+0.28%)
Jul 16, 2007	1090	1098	1080	1086	149,265,008	-12.63(-1.15%)
Jul 13, 2007	1092	1100	1093	1098	156,018,496	+4.61(+0.42%)
Jul 12, 2007	1081	1094	1079	1094	208,460,416	+14.86(+1.38%)
Jul 11, 2007	1072	1079	1072	1079	136,037,808	+6.49(+0.61%)
Jul 10, 2007	1080	1084	1071	1072	179,601,136	-9.22(-0.85%)
Jul 09, 2007	1079	1084	1074	1082	117,892,064	+7.44(+0.69%)
Jul 06, 2007	1072	1077	1067	1074	116,226,248	+6.68(+0.63%)
Jul 05, 2007	1077	1077	1062	1067	120,196,456	-5.80(-0.54%)
Jul 03, 2007	1070	1074	1068	1073	83,004,728	+4.82(+0.45%)
Jul 02, 2007	1063	1068	1053	1068	124,057,256	+15.26(+1.45%)
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%)
Apr 02, 2007	961.50	961.50	961.50	961.50	0	+1.79(+0.19%)
Mar 30, 2007	959.71	959.71	959.71	959.71	0	-9.60(-0.99%)
Mar 29, 2007	969.31	969.31	969.31	969.31	0	+11.08(+1.16%)
Mar 28, 2007	958.23	958.23	958.23	958.23	0	+1.83(+0.19%)
Mar 27, 2007	956.40	956.40	956.40	956.40	0	-5.18(-0.54%)
Mar 26, 2007	961.59	961.59	961.59	961.59	0	+6.93(+0.73%)
Mar 23, 2007	954.65	954.65	954.65	954.65	0	+13.86(+1.47%)
Mar 22, 2007	940.79	940.79	940.79	940.79	0	+6.34(+0.68%)
Mar 21, 2007	934.44	934.44	934.44	934.44	0	+17.91(+1.95%)
Mar 20, 2007	916.53	916.53	916.53	916.53	0	+3.31(+0.36%)
Mar 19, 2007	913.23	913.23	913.23	913.23	0	+8.98(+0.99%)
Mar 16, 2007	904.25	904.25	904.25	904.25	0	-2.88(-0.32%)
Mar 15, 2007	907.12	907.12	907.12	907.12	0	-2.34(-0.26%)
Mar 14, 2007	909.46	909.46	909.46	909.46	0	+6.56(+0.73%)
Mar 13, 2007	902.90	902.90	902.90	902.90	0	-19.32(-2.10%)
Mar 12, 2007	922.23	922.23	922.23	922.23	0	-1.08(-0.12%)
Mar 09, 2007	923.31	923.31	923.31	923.31	0	+4.91(+0.53%)
Mar 08, 2007	918.40	918.40	918.40	918.40	0	+0.00(+0.00%)
Mar 07, 2007	918.40	918.40	918.40	918.40	0	+11.28(+1.24%)
Mar 06, 2007	907.12	907.12	907.12	907.12	0	+11.87(+1.33%)
Mar 05, 2007	895.24	895.24	895.24	895.24	0	-16.07(-1.76%)
Mar 02, 2007	911.32	911.32	911.32	911.32	0	-13.30(-1.44%)
Mar 01, 2007	924.62	924.62	924.62	924.62	0	-4.78(-0.51%)
Feb 28, 2007	929.40	929.40	929.40	929.40	0	-0.42(-0.04%)
Feb 27, 2007	929.82	929.82	929.82	929.82	0	-32.54(-3.38%)
Feb 26, 2007	962.35	962.35	962.35	962.35	0	+6.59(+0.69%)
Feb 23, 2007	955.77	955.77	955.77	955.77	0	+9.66(+1.02%)
Feb 22, 2007	946.11	946.11	946.11	946.11	0	+2.85(+0.30%)
Feb 21, 2007	943.26	943.26	943.26	943.26	0	-4.23(-0.45%)
Feb 20, 2007	947.49	947.49	947.49	947.49	0	-3.40(-0.36%)
Feb 16, 2007	950.89	950.89	950.89	950.89	0	-7.49(-0.78%)
Feb 15, 2007	958.39	958.39	958.39	958.39	0	+2.53(+0.26%)
Feb 14, 2007	955.85	955.85	955.85	955.85	0	+3.97(+0.42%)
Feb 13, 2007	951.89	951.89	951.89	951.89	0	+10.55(+1.12%)
Feb 12, 2007	941.33	941.33	941.33	941.33	0	-8.75(-0.92%)
Feb 09, 2007	950.08	950.08	950.08	950.08	0	-8.39(-0.87%)
Feb 08, 2007	958.46	958.46	958.46	958.46	0	-1.68(-0.17%)
Feb 07, 2007	960.14	960.14	960.14	960.14	0	+1.18(+0.12%)
Feb 06, 2007	958.96	958.96	958.96	958.96	0	-5.65(-0.59%)
Feb 05, 2007	964.61	964.61	964.61	964.61	0	-1.60(-0.17%)
Feb 02, 2007	966.21	966.21	966.21	966.21	0	-2.95(-0.30%)
Feb 01, 2007	969.16	969.16	969.16	969.16	0	+1.94(+0.20%)
Jan 31, 2007	967.22	967.22	967.22	967.22	0	+4.47(+0.46%)
Jan 30, 2007	962.75	962.75	962.75	962.75	0	+8.40(+0.88%)
Jan 29, 2007	954.35	954.35	954.35	954.35	0	-8.87(-0.92%)
Jan 26, 2007	963.22	963.22	963.22	963.22	0	+1.93(+0.20%)
Jan 25, 2007	961.29	961.29	961.29	961.29	0	-20.52(-2.09%)
Jan 24, 2007	981.81	981.81	981.81	981.81	0	+1.46(+0.15%)
Jan 23, 2007	980.36	980.36	980.36	980.36	0	+15.22(+1.58%)
Jan 22, 2007	965.14	965.14	965.14	965.14	0	-9.57(-0.98%)
Jan 19, 2007	974.71	974.71	974.71	974.71	0	+11.09(+1.15%)
Jan 18, 2007	963.62	963.62	963.62	963.62	0	-0.87(-0.09%)
Jan 17, 2007	964.49	964.49	964.49	964.49	0	+3.45(+0.36%)
Jan 16, 2007	961.04	961.04	961.04	961.04	0	-13.56(-1.39%)
Jan 12, 2007	974.60	974.60	974.60	974.60	0	+34.33(+3.65%)
Jan 11, 2007	940.26	940.26	940.26	940.26	0	+4.76(+0.51%)
Jan 10, 2007	935.50	935.50	935.50	935.50	0	-10.76(-1.14%)
Jan 09, 2007	946.26	946.26	946.26	946.26	0	-19.01(-1.97%)
Jan 08, 2007	965.27	965.27	965.27	965.27	0	-4.37(-0.45%)
Jan 05, 2007	969.64	969.64	969.64	969.64	0	-2.53(-0.26%)
Jan 04, 2007	972.17	972.17	972.17	972.17	0	-9.74(-0.99%)
Jan 03, 2007	981.92	981.92	981.92	981.92	0	-13.30(-1.34%)
Dec 29, 2006	995.22	995.22	995.22	995.22	0	-2.85(-0.29%)
Dec 28, 2006	998.07	998.07	998.07	998.07	0	-1.32(-0.13%)
Dec 27, 2006	999.38	999.38	999.38	999.38	0	+7.77(+0.78%)
Dec 26, 2006	991.61	991.61	991.61	991.61	0	+4.37(+0.44%)
Dec 22, 2006	987.25	987.25	987.25	987.25	0	-7.07(-0.71%)
Dec 21, 2006	994.31	994.31	994.31	994.31	0	-1.35(-0.14%)
Dec 20, 2006	995.66	995.66	995.66	995.66	0	-10.05(-1.00%)
Dec 19, 2006	1006	1006	1006	1006	0	+11.78(+1.18%)
Dec 18, 2006	993.93	993.93	993.93	993.93	0	-13.55(-1.34%)
Dec 15, 2006	1007	1007	1007	1007	0	-0.79(-0.08%)
Dec 14, 2006	1008	1008	1008	1008	0	+0.49(+0.05%)
Dec 13, 2006	1008	1008	1008	1008	0	+3.47(+0.35%)
Dec 12, 2006	1004	1004	1004	1004	0	-1.31(-0.13%)
Dec 11, 2006	1006	1006	1006	1006	0	-0.77(-0.08%)
Dec 08, 2006	1006	1006	1006	1006	0	+6.92(+0.69%)
Dec 07, 2006	999.47	999.47	999.47	999.47	0	+1.05(+0.11%)
Dec 06, 2006	998.42	998.42	998.42	998.42	0	-6.77(-0.67%)
Dec 05, 2006	1005	1005	1005	1005	0	+12.12(+1.22%)
Dec 04, 2006	993.07	993.07	993.07	993.07	0	-0.97(-0.10%)
Dec 01, 2006	994.04	994.04	994.04	994.04	0	-2.28(-0.23%)
Nov 30, 2006	996.32	996.32	996.32	996.32	0	-0.18(-0.02%)
Nov 29, 2006	996.50	996.50	996.50	996.50	0	+10.57(+1.07%)
Nov 28, 2006	985.93	985.93	985.93	985.93	0	+9.47(+0.97%)
Nov 27, 2006	976.45	976.45	976.45	976.45	0	-4.40(-0.45%)
Nov 24, 2006	980.86	980.86	980.86	980.86	0	-2.03(-0.21%)
Nov 22, 2006	982.89	982.89	982.89	982.89	0	-4.26(-0.43%)
Nov 21, 2006	987.15	987.15	987.15	987.15	0	+10.34(+1.06%)
Nov 20, 2006	976.80	976.80	976.80	976.80	0	+1.12(+0.11%)
Nov 17, 2006	975.68	975.68	975.68	975.68	0	-3.06(-0.31%)
Nov 16, 2006	978.75	978.75	978.75	978.75	0	-8.15(-0.83%)
Nov 15, 2006	986.90	986.90	986.90	986.90	0	+0.80(+0.08%)
Nov 14, 2006	986.09	986.09	986.09	986.09	0	+4.75(+0.48%)
Nov 13, 2006	981.34	981.34	981.34	981.34	0	-11.92(-1.20%)
Nov 10, 2006	993.26	993.26	993.26	993.26	0	+0.61(+0.06%)
Nov 09, 2006	992.65	992.65	992.65	992.65	0	-2.58(-0.26%)
Nov 08, 2006	995.23	995.23	995.23	995.23	0	+8.16(+0.83%)
Nov 07, 2006	987.07	987.07	987.07	987.07	0	+0.09(+0.01%)
Nov 06, 2006	986.99	986.99	986.99	986.99	0	+11.67(+1.20%)
Nov 03, 2006	975.31	975.31	975.31	975.31	0	+0.99(+0.10%)
Nov 02, 2006	974.32	974.32	974.32	974.32	0	+0.21(+0.02%)
Nov 01, 2006	974.11	974.11	974.11	974.11	0	-0.29(-0.03%)
Oct 31, 2006	974.40	974.40	974.40	974.40	0	+1.54(+0.16%)
Oct 30, 2006	972.87	972.87	972.87	972.87	0	-9.06(-0.92%)
Oct 27, 2006	981.93	981.93	981.93	981.93	0	-5.51(-0.56%)
Oct 26, 2006	987.44	987.44	987.44	987.44	0	-7.03(-0.71%)
Oct 25, 2006	994.47	994.47	994.47	994.47	0	+8.97(+0.91%)
Oct 24, 2006	985.50	985.50	985.50	985.50	0	+4.74(+0.48%)
Oct 23, 2006	980.75	980.75	980.75	980.75	0	+2.03(+0.21%)
Oct 20, 2006	978.72	978.72	978.72	978.72	0	-2.70(-0.27%)
Oct 19, 2006	981.42	981.42	981.42	981.42	0	+13.35(+1.38%)
Oct 18, 2006	968.07	968.07	968.07	968.07	0	-11.49(-1.17%)
Oct 17, 2006	979.55	979.55	979.55	979.55	0	+1.40(+0.14%)
Oct 16, 2006	978.15	978.15	978.15	978.15	0	+16.83(+1.75%)
Oct 13, 2006	961.32	961.32	961.32	961.32	0	+10.30(+1.08%)
Oct 12, 2006	951.01	951.01	951.01	951.01	0	+18.57(+1.99%)
Oct 11, 2006	932.44	932.44	932.44	932.44	0	-8.66(-0.92%)
Oct 10, 2006	941.10	941.10	941.10	941.10	0	+2.58(+0.27%)
Oct 09, 2006	938.52	938.52	938.52	938.52	0	-4.26(-0.45%)
Oct 06, 2006	942.78	942.78	942.78	942.78	0	-1.76(-0.19%)
Oct 05, 2006	944.54	944.54	944.54	944.54	0	-0.40(-0.04%)
Oct 04, 2006	944.95	944.95	944.95	944.95	0	+18.67(+2.02%)
Oct 03, 2006	926.27	926.27	926.27	926.27	0	-16.26(-1.73%)
Oct 02, 2006	942.53	942.53	942.53	942.53	0	-3.31(-0.35%)
Sep 29, 2006	945.85	945.85	945.85	945.85	0	-2.15(-0.23%)
Sep 28, 2006	948.00	948.00	948.00	948.00	0	-4.20(-0.44%)
Sep 27, 2006	952.19	952.19	952.19	952.19	0	+13.00(+1.38%)
Sep 26, 2006	939.19	939.19	939.19	939.19	0	+3.24(+0.35%)
Sep 25, 2006	935.95	935.95	935.95	935.95	0	+1.53(+0.16%)
Sep 22, 2006	934.42	934.42	934.42	934.42	0	-8.22(-0.87%)
Sep 21, 2006	942.64	942.64	942.64	942.64	0	+7.58(+0.81%)
Sep 20, 2006	935.06	935.06	935.06	935.06	0	+0.36(+0.04%)
Sep 19, 2006	934.70	934.70	934.70	934.70	0	-3.68(-0.39%)
Sep 18, 2006	938.38	938.38	938.38	938.38	0	+7.01(+0.75%)
Sep 15, 2006	931.37	931.37	931.37	931.37	0	-6.80(-0.72%)
Sep 14, 2006	938.17	938.17	938.17	938.17	0	-7.50(-0.79%)
Sep 13, 2006	945.67	945.67	945.67	945.67	0	+16.29(+1.75%)
Sep 12, 2006	929.38	929.38	929.38	929.38	0	+4.76(+0.52%)
Sep 11, 2006	924.62	924.62	924.62	924.62	0	-8.84(-0.95%)
Sep 08, 2006	933.46	933.46	933.46	933.46	0	+0.97(+0.10%)
Sep 07, 2006	932.49	932.49	932.49	932.49	0	-13.41(-1.42%)
Sep 06, 2006	945.89	945.89	945.89	945.89	0	-19.30(-2.00%)
Sep 05, 2006	965.19	965.19	965.19	965.19	0	+5.29(+0.55%)

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.