Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	1022	1026	1015	1020	146,779,296	-1.25(-0.12%)
Sep 27, 2007	1023	1023	1018	1021	133,880,736	+3.48(+0.34%)
Sep 26, 2007	1021	1022	1013	1018	150,426,896	+0.22(+0.02%)
Sep 25, 2007	1011	1021	1010	1018	174,399,920	-3.82(-0.37%)
Sep 24, 2007	1023	1031	1020	1021	197,070,304	+1.93(+0.19%)
Sep 21, 2007	1024	1023	1013	1020	250,926,592	+6.29(+0.62%)
Sep 20, 2007	1017	1017	1012	1013	172,950,976	-4.15(-0.41%)
Sep 19, 2007	1020	1022	1011	1017	231,635,296	+0.78(+0.08%)
Sep 18, 2007	995.82	1017	991.42	1017	188,006,784	+21.25(+2.13%)
Sep 17, 2007	997.44	1004	992.32	995.36	111,533,848	-8.47(-0.84%)
Sep 14, 2007	997.32	1006	995.30	1004	104,122,368	-2.06(-0.20%)
Sep 13, 2007	1004	1008	999.03	1006	105,404,896	+6.86(+0.69%)
Sep 12, 2007	991.09	1003	993.51	999.03	122,356,760	+3.16(+0.32%)
Sep 11, 2007	985.38	996.05	981.65	995.88	112,683,816	+14.23(+1.45%)
Sep 10, 2007	987.31	987.93	974.33	981.65	117,636,448	-1.35(-0.14%)
Sep 07, 2007	987.88	996.96	980.07	982.99	136,668,912	-13.96(-1.40%)
Sep 06, 2007	991.27	998.35	987.98	996.96	121,001,152	+8.98(+0.91%)
Sep 05, 2007	991.71	997.84	984.15	987.98	137,358,288	-9.86(-0.99%)
Sep 04, 2007	986.46	1002	986.53	997.84	120,487,536	+6.17(+0.62%)
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%)

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.