Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2009	989.02	999.51	987.52	996.48	264,451,808	+20.75(+2.13%)
May 29, 2009	985.31	988.58	975.73	975.73	352,535,200	-1.25(-0.13%)
May 28, 2009	975.15	981.70	971.90	976.98	264,290,592	-7.48(-0.76%)
May 27, 2009	980.45	985.05	976.32	984.46	294,779,904	+10.79(+1.11%)
May 26, 2009	965.62	976.93	954.71	973.67	344,474,112	+5.57(+0.58%)
May 25, 2009	966.63	969.62	953.91	968.10	173,945,296	+3.98(+0.41%)
May 22, 2009	957.40	970.45	954.06	964.12	226,270,304	+8.86(+0.93%)
May 21, 2009	960.55	961.43	951.78	955.26	225,016,096	-16.46(-1.69%)
May 20, 2009	967.43	976.88	959.41	971.72	332,263,392	+4.48(+0.46%)
May 19, 2009	959.73	970.39	958.24	967.24	335,069,184	+18.68(+1.97%)
May 18, 2009	921.30	948.56	917.12	948.56	297,840,288	+18.59(+2.00%)
May 15, 2009	937.65	940.66	924.68	929.97	250,777,504	-1.33(-0.14%)
May 14, 2009	930.72	931.30	917.90	931.30	316,147,200	-1.44(-0.15%)
May 13, 2009	963.47	968.23	932.11	932.74	419,675,296	-28.09(-2.92%)
May 12, 2009	959.76	970.73	954.15	960.83	361,773,408	-5.06(-0.52%)
May 11, 2009	976.72	976.72	965.89	965.89	291,594,592	-9.07(-0.93%)
May 08, 2009	965.58	978.20	962.85	974.96	388,325,792	+18.39(+1.92%)
May 07, 2009	962.25	978.28	952.50	956.57	468,045,312	-0.18(-0.02%)
May 06, 2009	945.56	960.30	942.07	956.75	367,256,288	+10.38(+1.10%)
May 05, 2009	939.61	951.92	938.01	946.37	336,198,208	+7.31(+0.78%)
May 04, 2009	932.94	940.20	924.92	939.06	270,474,688	+3.21(+0.34%)

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.