Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	94.51	96.79	92.74	93.40	185,916	-0.51(-0.54%)
Jul 30, 2007	90.50	94.24	90.44	93.91	304,549	+3.82(+4.24%)
Jul 27, 2007	89.00	92.03	89.00	90.09	230,033	-1.31(-1.43%)
Jul 26, 2007	94.37	94.56	89.60	91.40	357,768	-3.90(-4.09%)
Jul 25, 2007	97.20	97.20	94.65	95.30	9,397	-0.75(-0.78%)
Jul 24, 2007	96.22	96.51	96.05	96.05	2,765	-1.46(-1.50%)
Jul 23, 2007	98.45	100.34	97.33	97.51	173,554	-1.43(-1.45%)
Jul 20, 2007	99.97	100.25	98.73	98.94	208,477	-0.42(-0.42%)
Jul 19, 2007	99.11	100.00	98.67	99.36	180,281	-0.64(-0.64%)
Jul 18, 2007	98.50	100.00	97.35	100.00	270,228	-0.20(-0.20%)
Jul 17, 2007	101.41	101.57	99.92	100.20	230,025	-0.77(-0.76%)
Jul 16, 2007	99.62	101.76	99.45	100.97	249,950	+0.74(+0.74%)
Jul 13, 2007	99.30	100.50	97.71	100.23	212,088	+2.12(+2.16%)
Jul 12, 2007	97.37	98.39	96.89	98.11	391,520	+0.40(+0.41%)
Jul 11, 2007	96.01	98.78	96.01	97.71	339,597	-0.03(-0.03%)
Jul 10, 2007	96.78	98.31	96.78	97.74	164,198	+0.23(+0.24%)
Jul 09, 2007	97.73	97.73	97.00	97.51	298,055	+0.07(+0.07%)
Jul 06, 2007	97.85	98.04	96.45	97.44	111,584	-0.76(-0.77%)
Jul 05, 2007	98.37	98.99	97.73	98.20	643,421	-0.80(-0.81%)
Jul 03, 2007	98.59	99.46	97.21	99.00	181,397	+1.50(+1.54%)
Jul 02, 2007	95.88	97.53	95.88	97.50	166,240	+0.00(+0.00%)
Jun 29, 2007	95.88	97.53	95.88	97.50	166,240	+1.62(+1.69%)
Jun 28, 2007	95.82	97.74	95.33	95.88	248,434	+0.23(+0.24%)
Jun 27, 2007	95.76	97.33	94.63	95.65	427,911	-0.10(-0.10%)
Jun 26, 2007	97.85	97.85	95.75	95.75	279,113	-1.13(-1.17%)
Jun 25, 2007	97.63	98.99	96.27	96.88	205,597	-1.48(-1.50%)
Jun 22, 2007	98.86	98.86	97.63	98.36	177,485	-0.51(-0.52%)
Jun 21, 2007	98.97	99.08	97.00	98.87	211,413	+0.09(+0.09%)
Jun 20, 2007	98.39	100.21	98.39	98.78	385,348	+0.39(+0.40%)
Jun 19, 2007	97.75	98.76	97.06	98.39	251,131	+0.32(+0.33%)
Jun 18, 2007	97.37	98.80	97.19	98.07	146,571	+0.11(+0.11%)
Jun 15, 2007	97.96	99.10	96.84	97.96	579,479	+0.12(+0.12%)
Jun 14, 2007	96.49	97.99	96.42	97.84	183,850	+1.04(+1.07%)
Jun 13, 2007	95.45	97.44	94.88	96.80	280,555	+1.80(+1.89%)
Jun 12, 2007	94.72	96.10	94.72	95.00	287,959	-0.38(-0.40%)
Jun 11, 2007	96.00	96.36	95.24	95.38	438,141	-0.02(-0.02%)
Jun 08, 2007	94.62	95.79	94.14	95.40	316,052	+1.11(+1.18%)
Jun 07, 2007	94.48	95.56	94.23	94.29	448,871	-0.19(-0.20%)
Jun 06, 2007	98.10	98.10	94.48	94.48	481,131	-3.74(-3.81%)
Jun 05, 2007	98.00	99.13	96.98	98.22	417,117	-0.40(-0.41%)
Jun 04, 2007	94.53	99.21	94.53	98.62	628,089	+3.01(+3.15%)
Jun 01, 2007	95.02	96.24	94.90	95.61	423,128	+0.59(+0.62%)
May 31, 2007	94.52	97.00	94.52	95.02	506,641	-0.90(-0.94%)
May 30, 2007	95.45	96.09	95.03	95.92	697,006	+0.77(+0.81%)
May 29, 2007	95.79	96.85	95.15	95.15	341,171	-0.93(-0.97%)
May 25, 2007	96.50	97.29	94.88	96.08	379,582	+0.49(+0.51%)
May 24, 2007	93.92	95.72	93.00	95.59	321,990	+1.01(+1.07%)
May 23, 2007	93.80	98.18	93.16	94.58	1,085,507	+1.82(+1.96%)
May 22, 2007	91.00	93.13	91.00	92.76	568,099	+2.80(+3.11%)
May 21, 2007	89.15	90.54	88.31	89.96	345,088	+0.00(+0.00%)
May 18, 2007	89.15	90.54	88.31	89.96	345,088	+1.09(+1.23%)
May 17, 2007	89.36	90.04	88.28	88.87	265,539	-0.49(-0.55%)
May 16, 2007	88.50	90.00	88.50	89.36	353,359	+0.76(+0.86%)
May 15, 2007	90.45	90.45	88.44	88.60	367,133	-1.87(-2.07%)
May 14, 2007	93.11	93.11	90.00	90.47	285,496	-3.03(-3.24%)
May 11, 2007	93.00	95.00	93.00	93.50	621,101	-0.15(-0.16%)
May 10, 2007	88.50	96.95	88.50	93.65	1,046,956	+6.42(+7.36%)
May 09, 2007	86.82	87.82	86.03	87.23	408,347	+0.22(+0.25%)
May 08, 2007	88.50	88.50	86.66	87.01	155,384	-0.86(-0.98%)
May 07, 2007	87.20	88.48	86.50	87.87	212,211	+0.58(+0.66%)
May 04, 2007	87.70	87.70	86.77	87.29	120,258	-0.51(-0.58%)
May 03, 2007	88.44	88.79	87.15	87.80	196,518	+0.04(+0.05%)
May 02, 2007	87.85	88.23	87.29	87.76	159,141	-0.09(-0.10%)

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.