Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	94.98	95.14	92.86	92.86	1,324,451	+1.04(+1.13%)
Jul 30, 2007	90.46	92.16	90.20	91.83	763,265	+1.44(+1.60%)
Jul 27, 2007	90.68	91.96	89.80	90.38	883,456	-0.43(-0.47%)
Jul 26, 2007	92.20	92.98	90.04	90.81	1,217,468	-4.49(-4.71%)
Jul 25, 2007	95.41	95.62	93.91	95.30	975,618	-0.54(-0.56%)
Jul 24, 2007	97.67	97.85	95.42	95.84	920,145	-2.43(-2.47%)
Jul 23, 2007	97.63	98.91	97.00	98.27	599,782	+0.79(+0.81%)
Jul 20, 2007	98.61	98.81	97.23	97.48	859,976	-2.45(-2.45%)
Jul 19, 2007	100.11	100.52	99.19	99.93	467,263	+0.08(+0.08%)
Jul 18, 2007	99.52	100.09	98.68	99.85	628,545	-0.67(-0.67%)
Jul 17, 2007	101.33	101.50	100.47	100.53	392,419	-0.75(-0.74%)
Jul 16, 2007	101.16	101.82	101.10	101.28	296,882	+0.14(+0.14%)
Jul 13, 2007	101.03	101.50	100.73	101.14	190,926	+1.03(+1.03%)
Jul 12, 2007	98.30	100.23	98.21	100.11	331,222	+1.26(+1.28%)
Jul 11, 2007	97.23	98.93	97.03	98.85	354,703	+0.76(+0.77%)
Jul 10, 2007	98.94	99.69	97.87	98.09	393,006	-2.81(-2.78%)
Jul 09, 2007	101.01	101.25	100.43	100.90	151,743	+0.03(+0.03%)
Jul 06, 2007	100.17	100.89	99.87	100.87	189,458	+1.37(+1.38%)
Jul 05, 2007	100.15	100.19	98.86	99.50	252,122	-1.32(-1.31%)
Jul 03, 2007	100.44	100.96	100.35	100.82	167,299	+1.36(+1.36%)
Jul 02, 2007	99.08	99.60	98.93	99.47	261,661	+0.84(+0.85%)
Jun 29, 2007	98.87	99.43	98.08	98.63	301,138	+0.76(+0.78%)
Jun 28, 2007	97.37	98.60	97.11	97.86	342,816	+0.01(+0.01%)
Jun 27, 2007	96.32	98.14	95.77	97.85	611,926	-0.69(-0.70%)
Jun 26, 2007	98.76	99.41	98.31	98.54	271,494	-0.61(-0.61%)
Jun 25, 2007	98.81	100.28	98.55	99.15	447,305	-0.82(-0.82%)
Jun 22, 2007	101.11	101.61	99.70	99.96	568,376	-2.06(-2.02%)
Jun 21, 2007	101.03	102.18	100.63	102.02	583,639	-0.50(-0.49%)
Jun 20, 2007	104.43	104.43	102.36	102.52	294,974	-0.83(-0.80%)
Jun 19, 2007	103.05	103.55	103.00	103.35	120,337	+0.63(+0.61%)
Jun 18, 2007	103.32	103.46	102.48	102.72	183,735	+0.95(+0.94%)
Jun 15, 2007	102.01	102.38	101.70	101.77	234,072	+1.87(+1.87%)
Jun 14, 2007	99.07	100.07	99.07	99.90	253,737	+1.04(+1.05%)
Jun 13, 2007	98.21	98.95	97.74	98.86	182,414	+1.65(+1.70%)
Jun 12, 2007	97.89	98.85	97.21	97.21	246,105	-2.15(-2.16%)
Jun 11, 2007	99.04	99.87	98.53	99.36	306,861	+1.47(+1.50%)
Jun 08, 2007	97.22	97.93	96.35	97.89	238,768	+0.95(+0.98%)
Jun 07, 2007	98.70	99.34	96.77	96.93	434,537	-2.82(-2.83%)
Jun 06, 2007	100.54	100.90	99.69	99.75	301,285	-2.87(-2.80%)
Jun 05, 2007	102.35	102.99	101.97	102.62	265,880	-0.29(-0.28%)
Jun 04, 2007	102.74	103.11	102.55	102.91	274,722	-0.90(-0.87%)
Jun 01, 2007	103.80	103.96	103.19	103.81	375,502	+0.16(+0.16%)
May 31, 2007	104.36	104.63	103.38	103.64	232,164	+0.15(+0.14%)
May 30, 2007	101.89	103.58	101.82	103.49	180,360	+0.45(+0.44%)
May 29, 2007	103.35	103.72	102.79	103.04	149,688	+0.06(+0.06%)
May 25, 2007	102.10	103.02	101.80	102.98	239,942	-2.08(-1.98%)
May 24, 2007	106.78	106.95	104.65	105.06	421,256	-2.43(-2.26%)
May 23, 2007	107.49	108.09	107.39	107.49	154,971	+0.57(+0.53%)
May 22, 2007	106.74	107.51	106.56	106.93	121,365	+0.16(+0.15%)
May 21, 2007	106.85	107.32	106.65	106.76	231,430	-0.82(-0.77%)
May 18, 2007	106.62	107.77	106.62	107.59	158,347	+1.31(+1.24%)
May 17, 2007	105.83	106.66	105.59	106.27	162,016	-0.74(-0.69%)
May 16, 2007	107.07	107.51	106.36	107.02	199,438	-0.39(-0.36%)
May 15, 2007	107.06	108.37	106.95	107.40	219,690	-0.12(-0.11%)
May 14, 2007	108.41	108.67	107.17	107.53	175,370	-1.22(-1.12%)
May 11, 2007	106.23	108.86	106.19	108.75	296,295	+3.21(+3.04%)
May 10, 2007	107.56	107.91	105.34	105.54	380,238	-2.26(-2.09%)
May 09, 2007	107.18	107.79	107.03	107.79	255,057	+0.71(+0.66%)
May 08, 2007	106.50	107.21	106.12	107.08	369,525	-1.13(-1.05%)
May 07, 2007	107.48	108.22	107.48	108.22	268,852	+2.03(+1.91%)
May 04, 2007	105.36	106.25	105.16	106.19	221,598	+0.87(+0.82%)
May 03, 2007	104.98	105.56	104.71	105.32	254,911	+0.27(+0.25%)
May 02, 2007	103.98	105.21	103.88	105.05	177,718	+0.29(+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.