Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	1161	1177	1161	1175	166,464,992	+14.24(+1.23%)
Jul 30, 2009	1164	1168	1154	1161	140,153,200	-3.82(-0.33%)
Jul 29, 2009	1172	1179	1156	1164	172,366,000	-7.90(-0.67%)
Jul 28, 2009	1156	1174	1156	1172	159,955,008	+15.95(+1.38%)
Jul 27, 2009	1156	1156	1148	1156	102,918,704	+0.55(+0.05%)
Jul 24, 2009	1152	1160	1148	1156	153,604,992	+3.73(+0.32%)
Jul 23, 2009	1149	1158	1143	1152	123,620,096	+3.45(+0.30%)
Jul 22, 2009	1135	1161	1135	1149	195,869,792	+14.00(+1.23%)
Jul 21, 2009	1139	1144	1132	1135	155,026,704	-4.55(-0.40%)
Jul 20, 2009	1070	1139	1068	1139	158,382,000	+18.35(+1.64%)
Jul 17, 2009	1109	1122	1104	1121	139,283,008	+12.02(+1.08%)
Jul 16, 2009	1097	1120	1097	1109	215,726,096	+11.64(+1.06%)
Jul 15, 2009	1080	1105	1080	1097	185,822,304	+17.61(+1.63%)
Jul 14, 2009	1064	1083	1064	1080	116,266,096	+15.97(+1.50%)
Jul 13, 2009	1068	1068	1061	1064	99,903,800	-4.10(-0.38%)
Jul 10, 2009	1066	1072	1065	1068	120,782,304	+2.08(+0.20%)
Jul 09, 2009	1065	1066	1058	1066	126,762,200	+0.21(+0.02%)
Jul 08, 2009	1066	1066	1058	1065	144,804,192	-0.89(-0.08%)
Jul 07, 2009	1066	1069	1062	1066	81,347,200	+0.53(+0.05%)
Jul 06, 2009	1073	1073	1063	1066	226,397,904	-6.86(-0.64%)
Jul 03, 2009	1070	1077	1068	1073	261,035,904	-6.02(-0.56%)
Jul 02, 2009	1081	1083	1075	1079	265,526,800	-0.69(-0.06%)
Jul 01, 2009	1075	1079	1071	1079	240,216,992	+4.16(+0.39%)
Jun 30, 2009	1078	1083	1071	1075	326,939,904	-0.60(-0.06%)
Jun 29, 2009	1079	1079	1072	1076	245,394,592	+0.07(+0.01%)
Jun 26, 2009	1082	1082	1071	1076	376,403,712	+1.66(+0.15%)
Jun 25, 2009	1065	1075	1064	1074	480,337,792	+16.26(+1.54%)
Jun 24, 2009	1046	1060	1046	1058	377,148,288	+13.37(+1.28%)
Jun 23, 2009	1036	1044	1028	1044	508,078,016	-1.49(-0.14%)
Jun 22, 2009	1062	1062	1040	1046	442,063,616	-13.53(-1.28%)
Jun 19, 2009	1059	1066	1057	1060	458,800,384	+5.09(+0.48%)
Jun 18, 2009	1070	1073	1052	1054	451,974,016	-16.49(-1.54%)
Jun 17, 2009	1072	1075	1068	1071	363,935,904	-3.22(-0.30%)
Jun 16, 2009	1084	1084	1070	1074	573,773,888	-17.05(-1.56%)
Jun 15, 2009	1093	1096	1086	1091	539,222,080	+1.02(+0.09%)
Jun 12, 2009	1095	1096	1089	1090	494,792,896	+1.19(+0.11%)
Jun 11, 2009	1084	1089	1080	1089	580,020,480	+5.99(+0.55%)
Jun 10, 2009	1073	1083	1073	1083	434,982,784	+11.18(+1.04%)
Jun 09, 2009	1076	1076	1067	1072	317,957,088	-1.06(-0.10%)
Jun 08, 2009	1080	1080	1070	1073	416,121,600	-2.65(-0.25%)
Jun 05, 2009	1067	1076	1066	1076	545,184,128	+11.53(+1.08%)
Jun 04, 2009	1057	1064	1055	1064	379,650,688	+8.57(+0.81%)
Jun 03, 2009	1064	1065	1055	1055	428,454,592	-8.22(-0.77%)
Jun 02, 2009	1071	1072	1058	1064	662,632,512	+1.82(+0.17%)
Jun 01, 2009	1048	1064	1048	1062	535,953,792	+17.69(+1.69%)
May 29, 2009	1047	1058	1036	1044	761,773,824	+2.87(+0.28%)
May 28, 2009	1043	1044	1037	1041	262,287,696	-6.44(-0.61%)
May 27, 2009	1058	1060	1048	1048	361,724,896	-3.95(-0.38%)
May 26, 2009	1054	1057	1049	1052	497,121,792	-1.51(-0.14%)
May 25, 2009	1047	1054	1047	1053	570,397,120	+7.88(+0.75%)
May 22, 2009	1031	1045	1030	1045	399,957,184	+9.70(+0.94%)
May 21, 2009	1045	1050	1036	1036	456,176,608	-7.07(-0.68%)
May 20, 2009	1023	1045	1023	1043	573,320,832	+19.14(+1.87%)
May 19, 2009	1023	1027	1018	1023	568,324,928	+11.48(+1.13%)
May 18, 2009	1008	1012	1000	1012	561,134,080	-2.20(-0.22%)
May 15, 2009	1017	1021	1012	1014	587,882,688	+2.22(+0.22%)
May 14, 2009	1018	1019	1012	1012	623,401,472	-10.85(-1.06%)
May 13, 2009	1026	1027	1018	1023	722,877,376	-0.18(-0.02%)
May 12, 2009	1020	1024	1013	1023	537,265,984	-2.48(-0.24%)
May 11, 2009	1033	1034	1023	1026	816,858,880	-1.28(-0.12%)
May 08, 2009	1022	1027	1014	1027	559,016,000	+3.31(+0.32%)
May 07, 2009	1032	1038	1022	1023	764,862,976	-0.49(-0.05%)
May 06, 2009	1009	1025	1002	1024	702,251,904	+15.09(+1.50%)
May 05, 2009	1020	1022	1001	1009	724,748,288	-0.49(-0.05%)
May 04, 2009	999.44	1010	993.20	1009	605,794,432	+18.62(+1.88%)

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.