Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	89.10	89.35	88.25	89.10	162,699	+1.10(+1.25%)
Jul 30, 2007	88.00	88.40	87.50	88.00	120,670	+1.40(+1.62%)
Jul 27, 2007	86.50	87.70	86.45	86.60	256,872	+0.10(+0.12%)
Jul 26, 2007	86.50	88.45	85.50	86.50	521,054	-2.30(-2.59%)
Jul 25, 2007	88.80	89.55	88.05	88.80	110,321	-0.35(-0.39%)
Jul 24, 2007	89.15	90.35	89.15	89.15	195,701	-0.70(-0.78%)
Jul 23, 2007	89.85	91.55	89.80	89.85	221,429	-1.40(-1.53%)
Jul 20, 2007	91.25	92.00	91.00	91.25	418,557	-0.70(-0.76%)
Jul 19, 2007	91.95	93.00	91.25	91.95	2,870,120	+3.20(+3.61%)
Jul 18, 2007	89.00	89.70	88.75	88.75	134,536	-0.25(-0.28%)
Jul 17, 2007	89.00	90.50	89.00	89.00	333,844	-0.95(-1.06%)
Jul 16, 2007	89.75	90.45	89.90	89.95	120,285	+0.20(+0.22%)
Jul 13, 2007	90.50	90.30	89.45	89.75	179,716	-0.75(-0.83%)
Jul 12, 2007	90.10	90.50	89.60	90.50	72,865	+0.40(+0.44%)
Jul 11, 2007	90.10	90.46	89.65	90.10	102,365	+0.00(+0.00%)
Jul 10, 2007	90.10	90.90	89.60	90.10	149,790	+0.01(+0.01%)
Jul 09, 2007	90.09	96.15	89.70	90.09	154,951	+0.24(+0.27%)
Jul 06, 2007	89.85	90.20	88.85	89.85	325,211	+0.20(+0.22%)
Jul 05, 2007	89.65	90.30	88.95	89.65	108,624	+0.20(+0.22%)
Jul 03, 2007	89.45	89.70	89.25	89.45	57,934	-0.65(-0.72%)
Jul 02, 2007	90.10	90.30	89.40	90.10	262,626	+1.15(+1.29%)
Jun 29, 2007	88.95	89.00	88.20	88.95	121,958	+1.05(+1.19%)
Jun 28, 2007	87.90	88.00	87.10	87.90	106,486	+1.10(+1.27%)
Jun 27, 2007	86.80	87.00	85.90	86.80	85,275	+1.00(+1.17%)
Jun 26, 2007	85.80	86.20	85.55	85.80	300,418	+0.10(+0.12%)
Jun 25, 2007	85.70	86.50	85.40	85.70	153,326	+0.40(+0.47%)
Jun 22, 2007	85.90	86.40	85.00	85.30	519,719	-0.60(-0.70%)
Jun 21, 2007	85.90	86.15	85.45	85.90	2,111,430	-2.85(-3.21%)
Jun 20, 2007	88.75	87.95	86.65	88.75	741,573	+0.00(+0.00%)
Jun 19, 2007	88.75	88.20	87.80	88.75	375,260	+0.00(+0.00%)
Jun 18, 2007	88.75	88.05	87.45	88.75	280,217	+0.00(+0.00%)
Jun 15, 2007	88.75	88.75	88.35	88.75	401,616	+0.00(+0.00%)
Jun 14, 2007	88.75	87.95	86.80	88.75	328,866	+0.00(+0.00%)
Jun 13, 2007	88.75	87.40	86.65	88.75	229,887	+0.00(+0.00%)
Jun 12, 2007	88.75	87.90	86.75	88.75	136,350	+0.00(+0.00%)
Jun 11, 2007	88.75	88.75	88.75	88.75	0	+0.00(+0.00%)
Jun 08, 2007	88.75	88.75	87.60	88.75	375,104	+0.75(+0.85%)
Jun 07, 2007	88.00	90.00	88.00	88.00	160,887	-2.65(-2.92%)
Jun 06, 2007	90.65	91.30	90.15	90.65	144,435	-0.85(-0.93%)
Jun 05, 2007	91.50	91.85	91.15	91.50	511,162	-0.75(-0.81%)
Jun 04, 2007	92.25	92.25	91.50	92.25	126,473	-0.20(-0.22%)
Jun 01, 2007	92.45	92.80	91.85	92.45	283,030	+0.60(+0.65%)
May 31, 2007	91.85	92.15	91.55	91.85	91,026	-0.25(-0.27%)
May 30, 2007	92.10	92.25	91.25	92.10	101,516	+0.00(+0.00%)
May 29, 2007	92.10	92.90	91.90	92.10	170,600	-0.80(-0.86%)
May 25, 2007	92.90	93.00	91.95	92.90	132,674	+1.40(+1.53%)
May 24, 2007	91.65	92.15	91.25	91.50	446,033	-0.15(-0.16%)
May 23, 2007	91.65	92.60	91.60	91.65	313,552	-0.20(-0.22%)
May 22, 2007	92.10	92.35	91.85	91.85	236,109	-0.25(-0.27%)
May 21, 2007	92.10	93.40	92.05	92.10	107,131	-0.80(-0.86%)
May 18, 2007	92.90	93.15	92.00	92.90	219,332	-0.05(-0.05%)
May 17, 2007	92.95	93.15	92.75	92.95	60,594	-0.05(-0.05%)
May 16, 2007	93.00	93.40	92.80	93.00	262,806	-0.10(-0.11%)
May 15, 2007	93.10	94.50	93.10	93.10	169,637	+0.40(+0.43%)
May 14, 2007	92.70	93.65	92.45	92.70	190,806	-1.05(-1.12%)
May 11, 2007	93.75	94.00	93.20	93.75	70,897	+0.50(+0.54%)
May 10, 2007	93.25	93.95	93.10	93.25	90,195	-1.65(-1.74%)
May 09, 2007	94.90	94.90	93.85	94.90	52,981	+0.10(+0.11%)
May 08, 2007	94.80	94.95	94.20	94.80	62,741	-0.80(-0.84%)
May 07, 2007	95.60	96.25	95.30	95.60	217,101	-1.25(-1.29%)
May 04, 2007	96.85	97.00	95.85	96.85	112,574	+2.45(+2.60%)
May 03, 2007	94.40	94.55	93.80	94.40	98,702	-0.35(-0.37%)
May 02, 2007	94.75	94.85	93.75	94.75	1,239,662	+0.20(+0.21%)

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.