Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2010	1089	1089	1089	1089	0	+0.00(+0.00%)
Jul 30, 2010	1100	1102	1082	1089	250,456,704	-17.08(-1.54%)
Jul 29, 2010	1106	1118	1100	1106	238,606,592	+1.67(+0.15%)
Jul 28, 2010	1110	1111	1100	1104	211,443,600	+0.45(+0.04%)
Jul 27, 2010	1094	1106	1092	1104	277,946,400	+16.24(+1.49%)
Jul 26, 2010	1082	1087	1070	1087	204,871,696	+13.08(+1.22%)
Jul 25, 2010	1074	1074	1074	1074	0	+0.00(+0.00%)
Jul 24, 2010	1074	1074	1074	1074	0	+0.00(+0.00%)
Jul 23, 2010	1059	1076	1059	1074	309,392,608	+8.61(+0.81%)
Jul 22, 2010	1034	1069	1034	1066	229,220,192	+26.65(+2.56%)
Jul 21, 2010	1048	1052	1036	1039	227,548,000	-2.70(-0.26%)
Jul 20, 2010	1037	1043	1016	1042	211,281,296	+13.14(+1.28%)
Jul 19, 2010	1029	1051	1022	1029	192,072,800	-6.47(-0.63%)
Jul 18, 2010	1035	1035	1035	1035	0	+0.00(+0.00%)
Jul 17, 2010	1035	1035	1035	1035	0	+0.00(+0.00%)
Jul 16, 2010	1055	1061	1030	1035	227,066,896	-17.14(-1.63%)
Jul 15, 2010	1060	1068	1047	1052	286,531,104	-13.12(-1.23%)
Jul 14, 2010	1067	1067	1053	1065	205,621,200	+1.92(+0.18%)
Jul 13, 2010	1045	1063	1041	1063	200,492,496	+20.84(+2.00%)
Jul 12, 2010	1050	1050	1034	1043	160,719,296	-7.07(-0.67%)
Jul 10, 2010	1050	1050	1050	1050	0	+0.00(+0.00%)
Jul 09, 2010	1054	1056	1042	1050	211,276,800	+4.04(+0.39%)
Jul 08, 2010	1044	1048	1030	1046	333,149,312	+10.26(+0.99%)
Jul 07, 2010	983.80	1035	979.51	1035	361,559,488	+40.24(+4.04%)
Jul 06, 2010	968.05	1002	967.59	995.06	234,721,904	+34.70(+3.61%)
Jul 05, 2010	961.97	968.18	953.98	960.36	166,750,208	+1.20(+0.13%)
Jul 03, 2010	959.16	959.16	959.16	959.16	0	+0.00(+0.00%)
Jul 02, 2010	956.27	974.38	950.98	959.16	219,183,808	+7.36(+0.77%)
Jul 01, 2010	940.65	967.89	933.55	951.80	295,940,416	-8.99(-0.94%)
Jun 30, 2010	948.97	974.07	946.24	960.79	296,032,992	+12.95(+1.37%)
Jun 29, 2010	984.97	986.70	947.84	947.84	266,046,496	-54.86(-5.47%)
Jun 28, 2010	993.28	1003	984.82	1003	205,333,408	+15.30(+1.55%)
Jun 27, 2010	987.40	987.40	987.40	987.40	0	+0.00(+0.00%)
Jun 26, 2010	987.40	987.40	987.40	987.40	0	+0.00(+0.00%)
Jun 25, 2010	997.20	1001	980.44	987.40	299,373,184	-4.25(-0.43%)
Jun 24, 2010	1029	1029	991.65	991.65	240,023,200	-31.05(-3.04%)
Jun 23, 2010	1023	1036	1017	1023	203,865,696	-13.17(-1.27%)
Jun 22, 2010	1031	1040	1023	1036	273,190,688	-5.77(-0.55%)
Jun 21, 2010	1049	1056	1038	1042	223,758,592	+8.95(+0.87%)
Jun 20, 2010	1033	1033	1033	1033	0	+0.00(+0.00%)
Jun 19, 2010	1033	1033	1033	1033	0	+0.00(+0.00%)
Jun 18, 2010	1016	1041	1015	1033	437,808,704	+23.58(+2.34%)
Jun 17, 2010	1003	1017	999.09	1009	275,751,616	+8.03(+0.80%)
Jun 16, 2010	1015	1016	991.81	1001	271,254,016	-5.89(-0.58%)
Jun 15, 2010	981.04	1008	973.09	1007	278,477,184	+16.77(+1.69%)
Jun 14, 2010	999.72	999.72	980.45	990.20	278,999,904	+2.63(+0.27%)
Jun 13, 2010	987.57	987.57	987.57	987.57	0	+0.00(+0.00%)
Jun 12, 2010	987.57	987.57	987.57	987.57	0	+0.00(+0.00%)
Jun 11, 2010	961.38	994.20	959.16	987.57	449,193,216	+38.36(+4.04%)
Jun 10, 2010	905.37	953.10	899.16	949.21	307,736,608	+35.00(+3.83%)
Jun 09, 2010	902.54	914.21	889.61	914.21	283,961,504	+19.63(+2.19%)
Jun 08, 2010	912.44	912.44	884.67	894.58	275,038,688	-13.21(-1.46%)
Jun 07, 2010	906.56	924.77	895.94	907.79	253,422,496	-12.87(-1.40%)
Jun 06, 2010	920.66	920.66	920.66	920.66	0	+0.00(+0.00%)
Jun 05, 2010	920.66	920.66	920.66	920.66	0	+0.00(+0.00%)
Jun 04, 2010	957.82	959.71	917.01	920.66	333,468,800	-37.59(-3.92%)
Jun 03, 2010	978.26	978.40	957.99	958.25	221,709,600	+1.50(+0.16%)
Jun 02, 2010	950.60	959.69	935.98	956.75	236,099,104	-4.05(-0.42%)
Jun 01, 2010	955.60	963.43	934.74	960.80	254,801,104	-5.84(-0.60%)
May 31, 2010	964.68	969.85	964.04	966.64	122,139,104	-6.97(-0.72%)
May 30, 2010	973.61	973.61	973.61	973.61	0	+0.00(+0.00%)
May 28, 2010	973.62	980.07	969.26	973.61	253,194,592	+10.09(+1.05%)
May 27, 2010	943.70	969.15	920.11	963.52	377,134,496	+28.46(+3.04%)
May 26, 2010	948.67	955.71	935.06	935.06	350,466,912	+2.46(+0.26%)
May 25, 2010	932.40	933.93	915.37	932.60	361,638,016	-29.68(-3.08%)
May 24, 2010	987.32	987.32	950.86	962.28	198,750,000	-12.13(-1.24%)
May 22, 2010	974.41	974.41	974.41	974.41	0	+0.00(+0.00%)
May 21, 2010	960.00	977.39	935.62	974.41	489,939,712	+14.34(+1.49%)
May 20, 2010	980.63	989.29	937.94	960.07	344,416,096	-11.15(-1.15%)
May 19, 2010	970.15	983.79	957.23	971.22	307,378,912	-24.90(-2.50%)
May 18, 2010	976.69	1004	975.37	996.12	304,231,008	+36.31(+3.78%)
May 17, 2010	953.60	980.69	949.08	959.81	313,804,288	-3.64(-0.38%)
May 16, 2010	963.45	963.45	963.45	963.45	0	+0.00(+0.00%)
May 15, 2010	963.45	963.45	963.45	963.45	0	+0.00(+0.00%)
May 14, 2010	1021	1021	954.18	963.45	417,508,896	-68.31(-6.62%)
May 13, 2010	1048	1052	1020	1032	246,684,608	-11.99(-1.15%)
May 12, 2010	1019	1058	1019	1044	315,396,992	+8.84(+0.85%)
May 11, 2010	1035	1048	1007	1035	390,289,984	-36.66(-3.42%)
May 10, 2010	937.14	1072	937.09	1072	731,321,280	+137.54(+14.73%)
May 07, 2010	946.95	984.24	922.61	934.03	581,762,304	-31.54(-3.27%)
May 06, 2010	982.50	1016	957.16	965.57	489,395,488	-30.17(-3.03%)
May 05, 2010	1022	1022	983.46	995.74	547,900,416	-23.60(-2.32%)
May 04, 2010	1076	1076	1017	1019	495,938,208	-59.05(-5.48%)

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.