Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	1191	1200	1186	1187	201,961,104	-8.72(-0.73%)
Aug 28, 2009	1194	1203	1192	1196	232,372,992	+8.85(+0.75%)
Aug 27, 2009	1188	1193	1181	1187	242,546,400	-2.11(-0.18%)
Aug 26, 2009	1190	1195	1184	1189	297,364,992	-4.23(-0.35%)
Aug 25, 2009	1174	1194	1171	1194	280,736,704	+13.57(+1.15%)
Aug 24, 2009	1169	1184	1169	1180	207,979,904	+14.78(+1.27%)
Aug 21, 2009	1136	1167	1136	1165	264,904,496	+27.63(+2.43%)
Aug 20, 2009	1130	1139	1129	1138	213,000,000	+20.59(+1.84%)
Aug 19, 2009	1109	1122	1100	1117	237,364,000	-1.42(-0.13%)
Aug 18, 2009	1114	1118	1108	1118	278,115,392	+11.57(+1.05%)
Aug 17, 2009	1128	1128	1101	1107	330,974,784	-30.87(-2.71%)
Aug 14, 2009	1156	1159	1134	1138	260,748,192	-14.05(-1.22%)
Aug 13, 2009	1142	1161	1142	1152	226,124,400	+11.79(+1.03%)
Aug 12, 2009	1130	1141	1121	1140	162,679,504	+10.21(+0.90%)
Aug 11, 2009	1142	1147	1127	1130	178,724,800	-8.87(-0.78%)
Aug 10, 2009	1137	1139	1131	1139	141,385,104	-1.73(-0.15%)
Aug 07, 2009	1118	1144	1118	1140	209,855,200	+17.70(+1.58%)
Aug 06, 2009	1126	1129	1119	1123	221,345,296	+7.81(+0.70%)
Aug 05, 2009	1130	1137	1113	1115	221,460,096	-17.31(-1.53%)
Aug 04, 2009	1133	1134	1121	1132	179,391,600	-2.82(-0.25%)
Aug 03, 2009	1127	1139	1127	1135	225,069,792	+3.89(+0.34%)
Jul 31, 2009	1129	1137	1124	1131	282,895,904	-0.24(-0.02%)
Jul 30, 2009	1116	1133	1110	1131	275,750,784	+21.74(+1.96%)
Jul 29, 2009	1108	1118	1104	1110	259,170,592	-0.08(-0.01%)
Jul 28, 2009	1100	1115	1100	1110	297,760,512	+9.68(+0.88%)
Jul 27, 2009	1092	1104	1090	1100	250,140,896	+16.56(+1.53%)
Jul 24, 2009	1074	1089	1074	1083	268,011,504	+7.25(+0.67%)
Jul 23, 2009	1058	1079	1056	1076	278,853,184	+21.91(+2.08%)
Jul 22, 2009	1050	1054	1044	1054	203,125,504	+4.26(+0.41%)
Jul 21, 2009	1053	1060	1048	1050	262,003,392	-2.51(-0.24%)
Jul 20, 2009	1050	1054	1047	1052	231,265,504	+10.35(+0.99%)
Jul 17, 2009	1044	1050	1035	1042	234,125,200	+4.41(+0.42%)
Jul 16, 2009	1026	1043	1025	1038	304,110,112	+7.99(+0.78%)
Jul 15, 2009	1007	1030	1007	1030	278,188,800	+27.97(+2.79%)
Jul 14, 2009	996.40	1005	994.64	1002	224,534,496	+7.56(+0.76%)
Jul 13, 2009	966.00	994.19	963.06	994.19	218,130,592	+21.45(+2.21%)
Jul 10, 2009	977.13	981.45	971.22	972.74	223,746,704	-10.01(-1.02%)
Jul 09, 2009	977.53	989.46	977.53	982.75	223,229,296	+9.25(+0.95%)
Jul 08, 2009	988.00	988.00	970.93	973.50	232,615,696	-17.36(-1.75%)
Jul 07, 2009	998.47	1006	990.86	990.86	237,475,696	-4.35(-0.44%)
Jul 06, 2009	1000	1000	986.30	995.21	203,862,400	-14.40(-1.43%)
Jul 03, 2009	1007	1010	997.68	1010	149,143,504	+7.07(+0.71%)
Jul 02, 2009	1020	1030	1003	1003	263,175,504	-26.42(-2.57%)
Jul 01, 2009	1021	1030	1021	1029	255,887,008	+12.30(+1.21%)
Jun 30, 2009	1024	1025	1011	1017	286,858,912	-6.28(-0.61%)
Jun 29, 2009	1006	1023	1006	1023	266,597,504	+16.81(+1.67%)
Jun 26, 2009	1012	1015	1001	1006	219,851,104	+2.38(+0.24%)
Jun 25, 2009	996.46	1008	984.70	1004	255,243,008	+5.27(+0.53%)
Jun 24, 2009	975.84	1000	968.51	998.48	265,696,496	+27.10(+2.79%)
Jun 23, 2009	969.12	977.80	966.02	971.38	290,284,000	+0.13(+0.01%)
Jun 22, 2009	992.96	992.96	970.94	971.25	309,296,384	-23.79(-2.39%)
Jun 19, 2009	973.50	996.78	971.85	995.04	413,198,016	+20.86(+2.14%)
Jun 18, 2009	967.04	976.54	959.27	974.18	274,949,312	+10.65(+1.11%)
Jun 17, 2009	977.01	977.48	955.61	963.53	401,787,392	-21.02(-2.13%)
Jun 16, 2009	990.01	993.25	984.55	984.55	247,174,896	-1.55(-0.16%)
Jun 15, 2009	1001	1001	984.53	986.10	246,707,600	-19.53(-1.94%)
Jun 12, 2009	1000	1007	1000	1006	212,180,000	+1.33(+0.13%)
Jun 11, 2009	997.02	1006	997.02	1004	209,482,096	+7.51(+0.75%)
Jun 10, 2009	994.54	1004	994.54	996.79	317,961,696	+13.38(+1.36%)
Jun 09, 2009	980.81	986.27	978.01	983.41	303,338,208	+10.31(+1.06%)
Jun 08, 2009	981.06	981.06	968.43	973.10	234,041,296	-12.67(-1.29%)
Jun 05, 2009	985.49	995.70	980.35	985.77	280,625,408	+6.92(+0.71%)
Jun 04, 2009	981.61	985.54	972.39	978.85	233,009,600	-0.68(-0.07%)
Jun 03, 2009	999.65	1003	976.01	979.53	298,227,392	-19.62(-1.96%)
Jun 02, 2009	989.59	1003	989.59	999.15	276,307,584	+2.67(+0.27%)

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.