Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	102.09	103.40	99.51	99.61	673,035	-1.61(-1.59%)
Jul 30, 2007	100.61	101.92	97.90	101.22	1,120,538	+4.66(+4.83%)
Jul 27, 2007	97.99	100.15	95.24	96.55	1,029,600	-1.27(-1.30%)
Jul 26, 2007	98.60	101.57	95.94	97.83	1,598,944	-8.42(-7.92%)
Jul 25, 2007	107.69	108.37	104.55	106.25	1,606,636	+1.96(+1.88%)
Jul 24, 2007	106.78	108.11	104.14	104.28	1,180,526	-3.60(-3.34%)
Jul 23, 2007	106.29	107.91	105.68	107.88	1,205,695	+5.07(+4.93%)
Jul 20, 2007	104.90	104.91	101.95	102.81	1,107,020	+1.04(+1.02%)
Jul 19, 2007	101.74	102.53	101.08	101.77	834,448	+0.96(+0.95%)
Jul 18, 2007	100.69	101.22	100.11	100.81	1,436,366	-3.22(-3.10%)
Jul 17, 2007	103.49	104.12	102.73	104.04	870,629	+0.55(+0.53%)
Jul 16, 2007	105.56	105.56	102.83	103.49	1,191,251	-1.36(-1.30%)
Jul 13, 2007	106.29	106.30	102.86	104.86	2,499,912	+5.57(+5.61%)
Jul 12, 2007	96.72	99.28	96.72	99.28	1,829,064	+5.82(+6.23%)
Jul 11, 2007	93.08	93.81	92.65	93.46	1,356,997	+1.92(+2.10%)
Jul 10, 2007	93.27	93.31	91.39	91.53	940,857	-1.80(-1.93%)
Jul 09, 2007	90.55	96.49	93.01	93.34	830,444	+0.35(+0.38%)
Jul 06, 2007	90.90	93.53	90.61	92.99	1,110,738	+4.30(+4.85%)
Jul 05, 2007	88.42	89.31	87.70	88.69	565,451	+0.59(+0.67%)
Jul 03, 2007	88.53	88.81	87.69	88.10	338,903	+0.20(+0.23%)
Jul 02, 2007	85.83	87.95	86.01	87.90	922,397	+3.99(+4.75%)
Jun 29, 2007	83.26	84.75	83.26	83.91	903,384	+1.09(+1.32%)
Jun 28, 2007	82.66	83.79	82.23	82.82	743,431	-0.06(-0.07%)
Jun 27, 2007	81.74	82.93	80.11	82.88	849,607	+0.43(+0.53%)
Jun 26, 2007	83.45	83.79	81.86	82.44	819,861	-1.00(-1.20%)
Jun 25, 2007	83.77	84.93	83.22	83.44	843,886	-1.17(-1.38%)
Jun 22, 2007	85.58	86.15	84.26	84.61	1,190,107	-2.62(-3.01%)
Jun 21, 2007	86.99	87.49	85.80	87.23	1,329,825	-0.81(-0.92%)
Jun 20, 2007	89.16	89.51	87.87	88.04	680,286	-2.39(-2.64%)
Jun 19, 2007	89.70	90.55	89.65	90.44	810,137	+0.73(+0.82%)
Jun 18, 2007	90.55	90.90	89.53	89.70	536,706	-0.92(-1.02%)
Jun 15, 2007	89.79	92.25	89.69	90.62	1,183,386	+1.33(+1.49%)
Jun 14, 2007	89.62	90.00	88.84	89.30	1,048,959	+2.52(+2.90%)
Jun 13, 2007	85.89	86.97	85.26	86.78	870,343	+2.96(+3.53%)
Jun 12, 2007	84.79	85.09	83.56	83.82	1,058,969	-0.96(-1.14%)
Jun 11, 2007	86.36	86.36	84.16	84.79	1,626,566	-2.32(-2.67%)
Jun 08, 2007	86.03	87.11	84.51	87.11	1,175,663	+3.05(+3.63%)
Jun 07, 2007	86.01	86.65	83.56	84.06	1,429,502	-0.52(-0.61%)
Jun 06, 2007	86.02	86.02	83.98	84.58	1,356,027	-1.52(-1.77%)
Jun 05, 2007	87.42	87.62	85.58	86.10	1,389,746	-1.85(-2.11%)
Jun 04, 2007	88.46	88.80	86.93	87.95	1,802,000	+2.22(+2.59%)
Jun 01, 2007	84.89	86.02	85.04	85.73	1,379,306	+2.31(+2.77%)
May 31, 2007	84.09	84.32	83.00	83.42	959,079	+2.31(+2.85%)
May 30, 2007	80.36	81.20	79.72	81.11	1,258,465	-0.59(-0.72%)
May 29, 2007	82.41	82.86	81.11	81.70	823,007	+1.16(+1.44%)
May 25, 2007	79.02	80.72	79.46	80.53	446,283	+1.66(+2.10%)
May 24, 2007	80.32	80.94	78.71	78.88	1,151,713	-1.80(-2.24%)
May 23, 2007	81.48	82.16	80.43	80.68	1,249,026	+1.52(+1.92%)
May 22, 2007	79.45	79.72	78.95	79.16	733,056	+1.24(+1.59%)
May 21, 2007	77.91	78.53	77.84	77.93	612,178	+0.31(+0.40%)
May 18, 2007	76.84	78.01	76.78	77.62	795,550	-0.63(-0.80%)
May 17, 2007	78.46	78.78	77.84	78.25	692,727	-0.90(-1.13%)
May 16, 2007	78.08	79.30	78.32	79.14	794,263	-0.64(-0.81%)
May 15, 2007	79.81	80.93	79.61	79.79	934,124	-0.85(-1.05%)
May 14, 2007	80.42	81.29	79.74	80.63	1,185,674	-0.06(-0.08%)
May 11, 2007	79.70	81.81	79.65	80.70	719,756	+1.80(+2.29%)
May 10, 2007	79.93	80.44	78.71	78.89	918,393	-0.79(-0.99%)
May 09, 2007	77.44	80.10	77.39	79.68	1,847,866	+1.96(+2.52%)
May 08, 2007	77.08	77.97	76.39	77.72	967,881	+1.58(+2.08%)
May 07, 2007	75.52	77.05	75.52	76.14	676,889	+1.85(+2.49%)
May 04, 2007	74.72	74.96	74.02	74.29	862,048	-0.81(-1.08%)
May 03, 2007	74.33	75.55	73.86	75.10	1,249,658	+0.29(+0.38%)
May 02, 2007	73.95	75.06	73.56	74.81	608,030	+1.28(+1.74%)

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.