Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	90.82	91.91	87.93	87.93	3,755,239	-1.90(-2.11%)
Jul 30, 2007	87.72	90.62	87.44	89.83	10,497,068	+2.40(+2.74%)
Jul 27, 2007	89.19	91.64	87.12	87.43	4,047,466	-1.75(-1.97%)
Jul 26, 2007	91.74	92.04	86.77	89.19	5,438,608	-3.89(-4.18%)
Jul 25, 2007	95.50	96.17	91.58	93.08	4,415,207	-2.12(-2.23%)
Jul 24, 2007	97.07	97.90	94.61	95.20	4,080,017	+0.38(+0.40%)
Jul 23, 2007	95.36	95.98	94.20	94.82	2,840,722	+0.59(+0.63%)
Jul 20, 2007	97.73	97.73	94.03	94.23	4,463,421	-4.68(-4.73%)
Jul 19, 2007	101.18	101.71	97.31	98.91	4,373,933	-3.28(-3.21%)
Jul 18, 2007	100.77	102.30	100.30	102.19	2,228,626	+0.63(+0.62%)
Jul 17, 2007	103.01	103.01	101.16	101.57	2,455,088	-0.84(-0.82%)
Jul 16, 2007	104.11	104.11	101.05	102.41	2,010,857	-1.46(-1.40%)
Jul 13, 2007	102.88	104.11	102.05	103.87	2,205,265	+1.51(+1.48%)
Jul 12, 2007	100.74	102.39	99.40	102.36	2,821,049	+2.95(+2.97%)
Jul 11, 2007	99.30	100.43	97.96	99.40	2,993,410	+1.23(+1.25%)
Jul 10, 2007	101.00	101.13	97.96	98.18	2,789,416	-2.98(-2.95%)
Jul 09, 2007	102.35	103.11	100.97	101.16	1,605,148	-0.18(-0.18%)
Jul 06, 2007	101.09	102.19	100.24	101.33	1,899,999	+0.63(+0.63%)
Jul 05, 2007	99.62	100.74	99.43	100.70	2,081,806	+0.83(+0.83%)
Jul 03, 2007	100.20	100.41	99.18	99.87	998,064	-0.21(-0.21%)
Jul 02, 2007	98.41	100.20	98.10	100.07	2,206,941	+2.78(+2.86%)
Jun 29, 2007	97.76	98.76	96.33	97.29	2,368,412	+0.04(+0.05%)
Jun 28, 2007	96.40	98.61	96.56	97.25	2,678,068	+0.85(+0.88%)
Jun 27, 2007	97.14	96.99	94.01	96.40	3,951,778	-0.29(-0.30%)
Jun 26, 2007	100.14	100.32	95.85	96.68	3,497,417	-3.45(-3.45%)
Jun 25, 2007	102.59	101.99	99.95	100.14	2,986,704	-1.32(-1.30%)
Jun 22, 2007	102.17	103.64	101.17	101.46	2,829,991	-0.78(-0.76%)
Jun 21, 2007	100.66	104.31	99.22	102.24	4,373,420	+1.58(+1.56%)
Jun 20, 2007	102.39	103.07	100.33	100.66	2,469,619	-1.73(-1.69%)
Jun 19, 2007	102.04	102.70	101.16	102.39	2,173,743	+0.35(+0.34%)
Jun 18, 2007	103.18	103.18	101.41	102.04	3,200,758	-1.84(-1.77%)
Jun 15, 2007	104.76	105.10	103.64	103.89	2,735,986	+0.06(+0.06%)
Jun 14, 2007	103.18	104.82	102.88	103.82	2,858,494	+1.02(+0.99%)
Jun 13, 2007	101.54	102.80	99.87	102.80	4,298,081	+2.06(+2.04%)
Jun 12, 2007	103.63	103.69	100.52	100.74	6,091,780	-3.21(-3.09%)
Jun 11, 2007	106.96	107.80	103.96	103.96	8,016,874	-7.92(-7.08%)
Jun 08, 2007	103.61	113.85	101.31	111.87	15,858,694	+8.28(+7.99%)
Jun 07, 2007	106.16	106.86	103.60	103.60	4,879,191	-2.56(-2.41%)
Jun 06, 2007	104.95	106.79	104.57	106.16	5,045,403	+1.02(+0.97%)
Jun 05, 2007	103.60	105.39	103.15	105.14	4,212,683	+1.40(+1.35%)
Jun 04, 2007	104.67	104.67	103.06	103.73	2,513,660	-0.76(-0.73%)
Jun 01, 2007	102.08	104.82	101.67	104.49	4,326,939	+3.26(+3.22%)
May 31, 2007	101.11	101.76	100.48	101.24	3,489,145	+0.41(+0.41%)
May 30, 2007	98.01	100.95	96.80	100.83	4,220,083	+2.33(+2.36%)
May 29, 2007	97.45	98.50	97.09	98.50	3,440,460	+1.09(+1.12%)
May 25, 2007	95.64	97.66	95.61	97.41	2,949,140	+2.20(+2.31%)
May 24, 2007	96.14	97.43	94.19	95.21	5,144,092	-0.82(-0.86%)
May 23, 2007	95.92	97.92	95.37	96.03	3,541,384	+0.58(+0.61%)
May 22, 2007	97.24	97.38	95.11	95.45	3,956,110	-2.39(-2.44%)
May 21, 2007	98.09	99.19	97.11	97.84	3,252,954	-0.23(-0.24%)
May 18, 2007	98.14	98.27	96.62	98.07	3,394,246	+0.66(+0.68%)
May 17, 2007	97.78	98.09	96.44	97.41	3,311,663	-1.06(-1.08%)
May 16, 2007	100.01	100.22	97.43	98.47	2,554,500	-1.08(-1.09%)
May 15, 2007	99.17	100.36	98.63	99.55	2,614,036	+0.90(+0.92%)
May 14, 2007	99.20	99.89	98.28	98.65	2,399,011	-0.72(-0.73%)
May 11, 2007	99.28	100.77	98.48	99.38	2,781,815	+0.50(+0.51%)
May 10, 2007	100.66	100.78	98.19	98.87	3,389,037	-2.68(-2.63%)
May 09, 2007	99.04	101.84	98.14	101.55	5,337,669	+2.58(+2.60%)
May 08, 2007	96.40	99.21	95.82	98.97	6,236,197	+4.34(+4.59%)
May 07, 2007	94.56	95.57	93.94	94.63	2,520,603	+1.25(+1.34%)
May 04, 2007	94.03	94.78	93.02	93.38	2,090,558	-0.14(-0.15%)
May 03, 2007	94.20	94.21	92.24	93.52	2,577,151	+0.85(+0.92%)
May 02, 2007	91.26	93.36	91.15	92.67	2,323,699	+1.72(+1.89%)

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.