Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	70.00	70.24	67.94	68.04	3,922,400	-1.08(-1.56%)
Jul 30, 2007	69.02	69.32	67.74	69.12	3,221,925	+0.42(+0.61%)
Jul 27, 2007	69.00	70.90	68.65	68.70	4,562,000	-0.95(-1.36%)
Jul 26, 2007	70.16	70.85	68.56	69.65	4,367,195	-1.04(-1.47%)
Jul 25, 2007	72.24	72.61	70.14	70.69	3,905,104	-1.41(-1.96%)
Jul 24, 2007	73.80	74.08	71.58	72.10	3,539,507	-2.03(-2.74%)
Jul 23, 2007	75.70	75.88	73.94	74.13	2,522,600	-0.82(-1.09%)
Jul 20, 2007	76.60	76.60	74.76	74.95	4,462,078	-1.65(-2.15%)
Jul 19, 2007	76.09	76.99	75.86	76.60	2,805,700	+1.38(+1.83%)
Jul 18, 2007	75.38	76.17	74.76	75.22	3,781,092	+0.74(+0.99%)
Jul 17, 2007	74.00	74.80	73.44	74.48	3,492,600	+0.16(+0.22%)
Jul 16, 2007	75.92	76.13	73.91	74.32	3,437,500	-1.53(-2.02%)
Jul 13, 2007	75.00	76.29	74.50	75.85	3,836,715	+0.39(+0.52%)
Jul 12, 2007	74.57	75.64	71.16	75.46	6,398,563	+4.30(+6.04%)
Jul 11, 2007	70.97	71.31	70.48	71.16	3,281,800	+0.01(+0.01%)
Jul 10, 2007	71.20	71.60	70.55	71.15	3,937,318	-1.37(-1.89%)
Jul 09, 2007	72.45	72.75	71.82	72.52	2,375,300	-0.03(-0.04%)
Jul 06, 2007	71.21	72.88	70.59	72.55	2,271,832	+1.18(+1.65%)
Jul 05, 2007	71.69	72.36	71.10	71.37	2,365,900	-0.16(-0.22%)
Jul 03, 2007	72.38	72.38	71.39	71.53	1,347,500	-0.85(-1.17%)
Jul 02, 2007	72.38	72.75	71.62	72.38	2,029,600	+0.00(+0.00%)
Jun 29, 2007	72.63	72.73	71.80	72.38	4,184,854	-0.54(-0.74%)
Jun 28, 2007	71.50	73.06	71.25	72.92	4,291,922	+1.17(+1.63%)
Jun 27, 2007	69.92	71.99	69.10	71.75	4,867,133	+1.83(+2.62%)
Jun 26, 2007	72.26	72.35	69.68	69.92	5,511,900	-2.03(-2.82%)
Jun 25, 2007	72.65	73.00	71.78	71.95	2,220,200	-1.02(-1.40%)
Jun 22, 2007	73.54	73.50	72.42	72.97	4,120,800	-0.57(-0.78%)
Jun 21, 2007	74.08	74.37	73.10	73.54	4,149,924	-0.57(-0.77%)
Jun 20, 2007	75.20	75.50	74.08	74.11	2,568,200	-1.34(-1.78%)
Jun 19, 2007	74.90	75.72	74.30	75.45	2,650,700	+0.37(+0.49%)
Jun 18, 2007	75.17	75.27	74.67	75.08	2,313,400	-0.60(-0.79%)
Jun 15, 2007	76.58	76.73	75.57	75.68	2,673,200	-0.34(-0.45%)
Jun 14, 2007	76.88	76.91	75.65	76.02	3,315,000	-0.87(-1.13%)
Jun 13, 2007	77.25	77.45	76.30	76.89	3,321,500	+0.24(+0.31%)
Jun 12, 2007	76.55	77.36	76.50	76.65	2,934,000	-0.65(-0.84%)
Jun 11, 2007	77.94	78.07	77.09	77.30	3,022,600	-1.00(-1.28%)
Jun 08, 2007	77.80	78.42	77.25	78.30	2,750,000	+0.51(+0.66%)
Jun 07, 2007	80.10	80.14	77.50	77.79	5,481,800	-3.40(-4.19%)
Jun 06, 2007	81.31	81.62	80.88	81.19	1,785,400	-0.62(-0.76%)
Jun 05, 2007	82.30	82.30	81.46	81.81	2,217,900	-0.44(-0.53%)
Jun 04, 2007	82.49	82.49	81.60	82.25	1,902,879	+0.26(+0.32%)
Jun 01, 2007	80.49	82.35	80.41	81.99	2,774,100	+1.51(+1.88%)
May 31, 2007	80.61	81.19	80.21	80.48	2,562,200	-0.09(-0.11%)
May 30, 2007	79.70	80.84	79.15	80.57	2,066,900	+0.87(+1.09%)
May 29, 2007	79.38	80.05	79.24	79.70	1,672,400	+0.44(+0.56%)
May 25, 2007	78.87	79.60	78.80	79.26	1,299,538	+0.39(+0.49%)
May 24, 2007	79.10	79.99	78.52	78.87	2,481,955	+0.08(+0.10%)
May 23, 2007	79.17	80.14	78.77	78.79	2,561,600	+0.03(+0.04%)
May 22, 2007	78.87	79.87	78.55	78.76	2,311,700	-0.11(-0.14%)
May 21, 2007	79.68	80.08	78.71	78.87	3,289,600	-0.81(-1.02%)
May 18, 2007	80.05	80.09	78.93	79.68	3,924,105	-0.06(-0.08%)
May 17, 2007	77.49	80.47	77.77	79.74	8,437,878	+4.02(+5.31%)
May 16, 2007	75.40	76.84	75.08	75.72	3,142,500	-0.18(-0.24%)
May 15, 2007	75.50	77.11	75.66	75.90	3,539,600	+0.02(+0.03%)
May 14, 2007	77.30	76.81	75.64	75.88	3,287,700	-0.61(-0.80%)
May 11, 2007	76.80	76.87	75.26	76.49	5,358,200	-0.31(-0.40%)
May 10, 2007	77.50	78.82	76.76	76.80	4,199,150	-1.41(-1.80%)
May 09, 2007	78.44	79.34	77.76	78.21	3,422,646	-0.23(-0.29%)
May 08, 2007	80.08	79.59	78.23	78.44	2,092,300	-1.22(-1.53%)
May 07, 2007	80.10	80.54	79.35	79.66	1,627,825	-0.40(-0.50%)
May 04, 2007	79.23	80.12	78.80	80.06	1,923,175	+0.87(+1.10%)
May 03, 2007	79.83	80.30	79.00	79.19	2,011,900	-0.51(-0.64%)
May 02, 2007	80.12	80.87	79.68	79.70	1,879,922	-0.26(-0.33%)

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.