Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	71.56	73.84	71.56	72.50	1,729,623	+0.97(+1.35%)
Jul 30, 2007	72.25	72.25	70.39	71.53	1,245,088	-0.30(-0.42%)
Jul 27, 2007	72.07	75.37	71.63	71.83	1,757,929	-2.23(-3.02%)
Jul 26, 2007	74.25	74.93	72.75	74.07	2,009,157	-1.34(-1.78%)
Jul 25, 2007	75.23	76.88	74.11	75.41	1,165,532	+0.21(+0.28%)
Jul 24, 2007	79.47	80.01	74.63	75.20	2,022,723	-0.78(-1.03%)
Jul 23, 2007	78.42	78.43	75.98	75.98	741,458	-1.89(-2.42%)
Jul 20, 2007	79.37	80.29	77.28	77.87	1,238,891	-0.79(-1.01%)
Jul 19, 2007	78.33	79.41	78.32	78.66	628,238	+1.00(+1.28%)
Jul 18, 2007	77.89	78.22	76.50	77.67	1,074,587	-0.82(-1.04%)
Jul 17, 2007	78.99	79.68	78.38	78.48	561,411	-0.44(-0.56%)
Jul 16, 2007	79.68	80.65	78.93	78.93	828,551	-0.20(-0.25%)
Jul 13, 2007	78.29	79.22	77.58	79.12	641,469	+1.37(+1.76%)
Jul 12, 2007	77.32	77.80	76.90	77.76	671,449	+0.63(+0.82%)
Jul 11, 2007	77.86	77.86	76.07	77.12	1,261,669	-0.90(-1.15%)
Jul 10, 2007	79.13	79.51	77.89	78.02	932,392	-1.47(-1.86%)
Jul 09, 2007	79.85	80.39	78.95	79.49	591,391	-0.12(-0.15%)
Jul 06, 2007	79.35	80.01	78.42	79.61	587,539	-0.01(-0.01%)
Jul 05, 2007	77.68	79.95	77.68	79.62	1,360,820	+2.01(+2.59%)
Jul 03, 2007	76.54	77.73	75.98	77.61	703,272	+1.06(+1.39%)
Jul 02, 2007	74.70	76.54	74.22	76.54	1,198,527	+2.57(+3.48%)
Jun 29, 2007	74.39	75.28	73.25	73.97	1,475,045	-0.11(-0.15%)
Jun 28, 2007	75.59	76.84	74.04	74.08	1,364,840	-1.62(-2.14%)
Jun 27, 2007	73.14	76.11	72.80	75.70	1,776,687	+2.01(+2.73%)
Jun 26, 2007	73.68	75.42	73.22	73.69	2,149,510	+0.38(+0.52%)
Jun 25, 2007	75.23	75.91	72.57	73.31	2,210,140	-2.31(-3.06%)
Jun 22, 2007	75.42	76.59	75.28	75.62	1,321,963	-0.30(-0.40%)
Jun 21, 2007	77.08	77.31	74.53	75.92	1,904,478	-1.39(-1.80%)
Jun 20, 2007	79.71	79.72	77.22	77.31	1,085,474	-2.11(-2.65%)
Jun 19, 2007	80.22	80.46	79.11	79.42	1,055,326	-1.04(-1.29%)
Jun 18, 2007	82.46	82.53	80.42	80.46	849,487	-2.00(-2.43%)
Jun 15, 2007	80.48	83.31	80.32	82.46	1,145,769	+2.51(+3.14%)
Jun 14, 2007	80.51	80.92	79.41	79.95	551,865	-0.64(-0.80%)
Jun 13, 2007	79.59	80.60	79.03	80.59	870,422	+1.44(+1.83%)
Jun 12, 2007	79.47	80.25	79.00	79.15	876,619	-1.30(-1.61%)
Jun 11, 2007	80.04	81.34	79.68	80.44	641,972	-1.64(-2.00%)
Jun 08, 2007	81.62	82.35	80.50	82.08	710,139	+0.95(+1.17%)
Jun 07, 2007	83.29	83.57	80.66	81.14	1,249,610	-2.85(-3.40%)
Jun 06, 2007	84.33	84.59	83.49	83.99	1,240,565	-0.58(-0.68%)
Jun 05, 2007	85.14	85.31	84.22	84.57	1,246,762	-0.70(-0.82%)
Jun 04, 2007	83.38	85.38	83.15	85.27	1,038,913	+1.79(+2.15%)
Jun 01, 2007	83.33	83.94	82.85	83.48	769,428	-0.16(-0.19%)
May 31, 2007	83.18	83.64	82.26	83.64	1,086,646	+0.45(+0.55%)
May 30, 2007	80.77	83.18	80.47	83.18	1,356,298	+2.13(+2.63%)
May 29, 2007	78.79	81.20	78.79	81.05	1,604,177	+3.27(+4.20%)
May 25, 2007	78.16	79.28	77.14	77.79	596,081	+0.21(+0.27%)
May 24, 2007	78.93	78.93	76.72	77.58	1,375,056	-1.36(-1.72%)
May 23, 2007	79.63	80.67	78.87	78.93	859,703	-0.97(-1.21%)
May 22, 2007	79.46	80.28	78.39	79.90	1,043,450	+0.72(+0.91%)
May 21, 2007	77.77	79.70	77.77	79.18	1,134,715	+1.03(+1.31%)
May 18, 2007	79.40	79.40	77.74	78.15	1,111,803	-0.66(-0.84%)
May 17, 2007	80.07	80.29	78.72	78.81	1,081,622	-1.51(-1.88%)
May 16, 2007	81.97	82.05	80.10	80.32	735,429	-1.15(-1.41%)
May 15, 2007	82.44	82.71	81.33	81.47	672,957	-0.97(-1.17%)
May 14, 2007	83.21	83.70	82.27	82.44	439,147	-0.64(-0.77%)
May 11, 2007	82.48	83.47	82.23	83.08	385,719	+0.87(+1.05%)
May 10, 2007	82.99	83.87	82.21	82.21	621,036	-0.99(-1.19%)
May 09, 2007	82.18	83.76	81.88	83.20	821,516	+1.55(+1.89%)
May 08, 2007	82.40	82.40	81.55	81.65	738,444	-1.04(-1.26%)
May 07, 2007	79.11	83.48	79.11	82.69	1,050,804	-0.14(-0.17%)
May 04, 2007	84.21	84.68	82.46	82.83	628,741	-1.09(-1.30%)
May 03, 2007	84.22	84.41	83.67	83.92	365,788	-0.02(-0.03%)
May 02, 2007	83.23	84.24	83.00	83.95	497,599	+0.57(+0.69%)

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.