Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.