Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	91.57	92.22	90.82	90.92	562,154	-0.87(-0.95%)
Jul 30, 2007	92.04	92.40	91.20	91.79	848,206	+0.99(+1.09%)
Jul 27, 2007	91.76	91.76	89.72	90.81	902,073	+0.96(+1.07%)
Jul 26, 2007	92.19	92.22	88.22	89.84	1,669,745	-2.33(-2.53%)
Jul 25, 2007	93.00	93.02	91.58	92.17	740,207	-0.15(-0.16%)
Jul 24, 2007	93.29	93.29	92.19	92.32	554,591	-0.53(-0.57%)
Jul 23, 2007	92.64	93.16	92.54	92.85	384,366	+0.21(+0.23%)
Jul 20, 2007	93.20	93.29	91.84	92.64	901,675	-0.60(-0.65%)
Jul 19, 2007	93.23	93.48	93.05	93.24	454,685	+0.83(+0.90%)
Jul 18, 2007	92.14	92.46	91.38	92.41	996,938	-1.03(-1.10%)
Jul 17, 2007	93.46	93.81	93.23	93.44	709,691	-1.41(-1.49%)
Jul 16, 2007	95.04	95.26	94.76	94.85	297,993	-0.11(-0.11%)
Jul 13, 2007	94.74	95.22	94.59	94.95	375,875	-0.24(-0.25%)
Jul 12, 2007	94.21	95.23	94.16	95.19	508,950	+0.47(+0.50%)
Jul 11, 2007	94.61	94.82	94.21	94.72	1,220,234	-0.03(-0.03%)
Jul 10, 2007	95.22	95.35	94.62	94.75	424,965	-0.92(-0.96%)
Jul 09, 2007	95.65	95.95	95.47	95.67	261,905	+0.53(+0.55%)
Jul 06, 2007	95.23	95.57	95.01	95.14	404,931	-0.72(-0.75%)
Jul 05, 2007	96.31	96.31	95.38	95.86	404,135	-0.59(-0.61%)
Jul 03, 2007	96.36	96.72	95.77	96.45	314,976	-0.11(-0.12%)
Jul 02, 2007	95.92	96.63	95.72	96.56	678,114	+1.69(+1.78%)
Jun 29, 2007	94.99	95.34	94.41	94.88	724,286	+0.91(+0.97%)
Jun 28, 2007	93.38	94.33	93.31	93.96	658,610	+0.62(+0.66%)
Jun 27, 2007	93.16	93.47	92.49	93.35	864,924	+0.26(+0.28%)
Jun 26, 2007	93.78	93.85	92.95	93.08	538,537	+0.29(+0.32%)
Jun 25, 2007	92.80	93.55	92.43	92.79	405,594	+0.07(+0.07%)
Jun 22, 2007	93.50	93.61	92.40	92.72	378,130	-1.48(-1.58%)
Jun 21, 2007	94.08	94.21	93.24	94.21	703,455	+0.97(+1.04%)
Jun 20, 2007	94.31	94.54	92.99	93.23	777,091	-1.13(-1.20%)
Jun 19, 2007	94.39	94.58	94.00	94.36	309,005	+0.16(+0.17%)
Jun 18, 2007	94.67	94.67	93.67	94.21	361,678	-0.35(-0.37%)
Jun 15, 2007	94.21	94.64	94.08	94.55	657,549	+1.30(+1.40%)
Jun 14, 2007	93.08	93.47	92.71	93.25	422,179	-0.07(-0.07%)
Jun 13, 2007	92.89	93.39	92.65	93.32	417,801	+1.11(+1.20%)
Jun 12, 2007	92.62	93.17	92.18	92.21	493,560	-1.24(-1.33%)
Jun 11, 2007	94.09	94.14	93.32	93.45	532,872	-0.35(-0.37%)
Jun 08, 2007	91.95	93.99	91.58	93.80	892,653	+0.99(+1.07%)
Jun 07, 2007	94.21	94.34	92.46	92.80	1,180,961	-0.17(-0.19%)
Jun 06, 2007	94.58	94.58	92.56	92.98	1,095,915	-1.27(-1.34%)
Jun 05, 2007	94.17	94.58	94.04	94.24	1,070,839	+0.60(+0.64%)
Jun 04, 2007	93.27	93.73	92.80	93.65	863,730	+0.99(+1.07%)
Jun 01, 2007	91.95	92.66	91.97	92.66	1,067,124	+1.64(+1.81%)
May 31, 2007	90.74	91.07	90.38	91.02	553,530	+0.54(+0.59%)
May 30, 2007	89.99	90.52	89.88	90.48	1,075,492	-0.13(-0.14%)
May 29, 2007	90.87	91.27	90.20	90.61	996,805	+0.17(+0.18%)
May 25, 2007	90.52	90.81	90.33	90.44	509,879	-0.24(-0.27%)
May 24, 2007	91.57	91.91	90.36	90.69	838,123	-0.05(-0.05%)
May 23, 2007	90.57	91.12	89.88	90.73	798,718	+0.81(+0.90%)
May 22, 2007	90.10	90.29	89.78	89.92	743,656	-0.81(-0.89%)
May 21, 2007	91.11	91.09	90.62	90.73	1,329,162	-1.09(-1.19%)
May 18, 2007	91.95	92.13	91.36	91.82	562,950	+0.25(+0.27%)
May 17, 2007	91.44	92.01	91.17	91.58	1,169,684	-0.76(-0.82%)
May 16, 2007	92.08	92.40	91.85	92.34	1,176,185	+0.54(+0.58%)
May 15, 2007	91.96	92.71	91.58	91.80	802,167	-0.26(-0.29%)
May 14, 2007	91.76	92.22	91.42	92.07	1,227,664	+1.67(+1.84%)
May 11, 2007	89.37	90.63	89.44	90.40	1,013,920	+2.37(+2.69%)
May 10, 2007	88.75	89.01	87.61	88.03	1,729,516	-1.86(-2.07%)
May 09, 2007	90.74	90.45	89.74	89.89	1,331,815	-0.93(-1.03%)
May 08, 2007	90.93	90.94	90.24	90.83	671,480	-0.77(-0.84%)
May 07, 2007	91.30	91.73	91.15	91.60	774,836	+0.45(+0.50%)
May 04, 2007	90.84	91.30	90.75	91.15	660,998	+0.40(+0.44%)
May 03, 2007	90.65	90.95	90.41	90.75	834,408	+0.06(+0.07%)
May 02, 2007	91.17	91.18	89.03	90.69	1,586,821	-0.91(-1.00%)

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.