Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2009	990.74	990.74	990.74	990.74	0	+0.00(+0.00%)
Apr 30, 2009	967.46	995.06	967.46	990.74	627,659,392	+23.28(+2.41%)
Apr 29, 2009	963.82	969.03	952.37	967.46	326,676,992	+1.76(+0.18%)
Apr 28, 2009	977.59	982.41	963.35	965.70	450,440,096	-14.42(-1.47%)
Apr 27, 2009	995.75	996.60	974.90	980.12	453,897,088	-12.56(-1.27%)
Apr 24, 2009	982.09	992.68	982.09	992.68	622,046,528	+14.04(+1.43%)
Apr 23, 2009	968.95	978.64	968.95	978.64	468,046,784	+10.06(+1.04%)
Apr 22, 2009	971.40	976.29	968.58	968.58	414,638,400	+1.98(+0.20%)
Apr 21, 2009	959.30	966.60	958.99	966.60	385,475,488	-1.77(-0.18%)
Apr 20, 2009	966.90	968.37	957.57	968.37	326,465,408	+3.20(+0.33%)
Apr 17, 2009	963.92	967.10	960.39	965.17	343,786,496	+3.89(+0.40%)
Apr 16, 2009	962.89	969.93	953.63	961.28	610,309,504	+4.60(+0.48%)
Apr 15, 2009	951.65	961.18	946.72	956.68	590,550,976	+2.97(+0.31%)
Apr 14, 2009	943.09	953.71	942.85	953.71	515,658,592	+12.30(+1.31%)
Apr 13, 2009	942.99	944.17	936.43	941.41	394,874,912	+0.03(+0.00%)
Apr 10, 2009	925.86	942.40	925.86	941.38	423,813,504	+23.49(+2.56%)
Apr 09, 2009	907.87	922.55	907.87	917.89	302,922,912	+10.02(+1.10%)
Apr 08, 2009	914.84	921.04	907.87	907.87	310,011,712	-11.97(-1.30%)
Apr 07, 2009	919.73	924.10	912.95	919.84	376,928,384	-3.93(-0.43%)
Apr 06, 2009	912.79	926.61	912.79	923.77	428,051,200	+16.76(+1.85%)
Apr 03, 2009	910.74	910.96	900.90	907.01	509,222,688	+1.94(+0.21%)
Apr 02, 2009	890.07	907.85	890.07	905.07	419,530,688	+20.89(+2.36%)
Apr 01, 2009	875.96	884.18	875.96	884.18	172,792,496	+11.63(+1.33%)
Mar 31, 2009	867.21	874.07	867.09	872.55	200,807,392	+3.21(+0.37%)
Mar 30, 2009	882.86	882.86	866.72	869.34	179,737,904	-16.09(-1.82%)
Mar 27, 2009	888.62	890.57	883.28	885.43	219,793,104	-0.04(-0.00%)
Mar 26, 2009	877.97	887.24	876.35	885.47	292,832,000	+6.66(+0.76%)
Mar 25, 2009	874.99	879.04	871.84	878.81	174,992,000	+0.89(+0.10%)
Mar 24, 2009	890.14	890.50	875.26	877.92	349,021,088	-0.38(-0.04%)
Mar 23, 2009	858.19	878.30	857.85	878.30	323,399,488	+21.48(+2.51%)
Mar 20, 2009	852.86	856.82	849.49	856.82	158,039,392	+4.64(+0.54%)
Mar 19, 2009	850.13	853.18	849.21	852.18	150,251,008	+4.22(+0.50%)
Mar 18, 2009	846.94	850.82	846.13	847.96	155,770,496	+6.09(+0.72%)
Mar 17, 2009	842.63	846.56	840.38	841.87	166,116,896	+0.99(+0.12%)
Mar 16, 2009	843.66	846.29	838.47	840.88	104,020,200	-2.57(-0.30%)
Mar 13, 2009	843.84	847.04	841.70	843.45	115,669,800	+5.06(+0.60%)
Mar 12, 2009	849.57	849.57	836.51	838.39	144,318,592	-11.98(-1.41%)
Mar 11, 2009	860.56	863.73	847.94	850.37	161,429,696	-4.88(-0.57%)
Mar 10, 2009	857.83	857.83	848.34	855.25	172,684,896	-2.97(-0.35%)
Mar 09, 2009	858.22	858.22	858.22	858.22	0	+0.00(+0.00%)
Mar 07, 2009	863.63	864.20	857.22	858.22	110,650,496	-11.02(-1.27%)
Mar 06, 2009	867.72	869.44	865.85	869.24	157,104,192	+2.31(+0.27%)
Mar 05, 2009	868.36	870.71	863.87	866.93	134,210,200	-1.81(-0.21%)
Mar 04, 2009	867.21	869.61	863.76	868.74	184,586,496	-7.82(-0.89%)
Mar 03, 2009	889.71	889.97	868.73	876.56	217,228,000	+0.00(+0.00%)

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.