Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	103.35	104.88	99.37	99.73	83,522	-1.87(-1.84%)
Jul 30, 2007	99.65	102.33	96.68	101.60	111,914	+2.05(+2.06%)
Jul 27, 2007	103.35	104.90	98.44	99.56	145,362	-5.47(-5.21%)
Jul 26, 2007	108.22	109.58	99.95	105.03	165,586	-7.08(-6.31%)
Jul 25, 2007	110.46	112.63	105.82	112.10	185,422	+3.15(+2.89%)
Jul 24, 2007	112.09	112.53	108.01	108.96	90,717	-6.48(-5.61%)
Jul 23, 2007	115.80	116.31	112.86	115.44	49,296	+0.85(+0.75%)
Jul 20, 2007	116.44	116.66	112.88	114.58	38,309	-0.92(-0.79%)
Jul 19, 2007	114.56	115.93	113.96	115.50	63,687	+2.11(+1.86%)
Jul 18, 2007	108.88	113.64	108.88	113.39	62,812	+4.42(+4.06%)
Jul 17, 2007	112.51	113.85	108.35	108.97	77,007	-1.68(-1.52%)
Jul 16, 2007	113.16	113.25	108.74	110.65	69,812	-3.05(-2.68%)
Jul 13, 2007	112.26	114.58	112.10	113.70	51,630	+1.56(+1.39%)
Jul 12, 2007	109.35	112.13	109.15	112.13	79,827	+4.27(+3.96%)
Jul 11, 2007	107.40	107.86	105.30	107.86	42,879	+0.81(+0.76%)
Jul 10, 2007	107.99	109.77	105.93	107.05	80,022	-1.24(-1.15%)
Jul 09, 2007	106.84	109.03	106.57	108.30	33,836	+2.08(+1.96%)
Jul 06, 2007	105.19	106.60	104.78	106.22	35,684	+2.30(+2.22%)
Jul 05, 2007	105.22	105.60	101.57	103.92	49,880	+0.14(+0.14%)
Jul 03, 2007	102.70	104.46	102.64	103.77	40,156	+1.44(+1.41%)
Jul 02, 2007	100.94	102.37	100.38	102.33	46,574	+2.76(+2.77%)
Jun 29, 2007	100.84	101.98	98.48	99.58	69,618	+0.65(+0.66%)
Jun 28, 2007	100.79	101.27	98.36	98.93	77,591	-0.59(-0.59%)
Jun 27, 2007	94.36	99.56	93.70	99.51	81,772	+2.84(+2.94%)
Jun 26, 2007	99.95	100.02	95.98	96.68	67,673	-3.34(-3.34%)
Jun 25, 2007	100.61	102.86	99.28	100.02	64,367	-1.92(-1.89%)
Jun 22, 2007	103.69	103.88	99.76	101.94	47,935	-1.87(-1.80%)
Jun 21, 2007	101.70	104.17	100.58	103.81	81,577	+3.89(+3.89%)
Jun 20, 2007	105.77	106.48	99.61	99.93	81,966	-5.94(-5.61%)
Jun 19, 2007	105.78	107.25	104.90	105.87	49,782	-0.56(-0.52%)
Jun 18, 2007	106.36	108.70	105.53	106.43	76,035	+0.37(+0.35%)
Jun 15, 2007	105.07	106.39	104.58	106.06	66,604	+2.90(+2.81%)
Jun 14, 2007	100.69	103.58	100.69	103.16	45,407	+3.98(+4.01%)
Jun 13, 2007	97.15	99.63	96.77	99.17	51,241	+3.42(+3.58%)
Jun 12, 2007	97.58	98.58	95.51	95.75	33,934	-2.18(-2.23%)
Jun 11, 2007	96.16	99.28	95.80	97.93	76,035	+1.46(+1.51%)
Jun 08, 2007	94.09	96.47	93.25	96.47	47,741	+1.01(+1.06%)
Jun 07, 2007	98.93	100.59	95.27	95.46	105,010	-3.47(-3.50%)
Jun 06, 2007	101.15	101.15	98.39	98.93	39,476	-2.65(-2.61%)
Jun 05, 2007	101.63	102.50	100.40	101.58	39,184	-0.88(-0.85%)
Jun 04, 2007	99.97	102.81	99.97	102.46	68,743	+2.45(+2.45%)
Jun 01, 2007	99.56	100.29	98.85	100.01	34,809	+2.10(+2.14%)
May 31, 2007	98.72	100.03	97.14	97.91	41,226	-0.92(-0.93%)
May 30, 2007	94.92	99.10	94.49	98.83	30,919	+3.19(+3.33%)
May 29, 2007	95.92	96.39	93.77	95.64	30,142	-1.19(-1.23%)
May 25, 2007	96.35	96.84	95.10	96.83	44,046	+2.83(+3.01%)
May 24, 2007	98.40	99.21	93.33	94.00	59,700	-3.26(-3.35%)
May 23, 2007	98.12	99.61	97.24	97.26	42,490	+0.51(+0.53%)
May 22, 2007	98.73	99.96	96.75	96.75	46,963	-1.90(-1.93%)
May 21, 2007	98.70	100.31	97.50	98.65	102,482	+1.49(+1.53%)
May 18, 2007	94.82	97.16	94.82	97.16	37,337	+2.94(+3.12%)
May 17, 2007	91.43	95.20	91.05	94.22	24,113	+2.84(+3.11%)
May 16, 2007	90.83	91.43	88.84	91.37	10,112	+0.82(+0.90%)
May 15, 2007	90.50	92.14	90.30	90.56	16,043	-0.13(-0.15%)
May 14, 2007	91.07	91.33	89.67	90.69	20,418	+0.39(+0.43%)
May 11, 2007	87.78	90.34	87.52	90.30	14,098	+4.07(+4.72%)
May 10, 2007	89.28	89.32	86.23	86.23	14,584	-3.05(-3.42%)
May 09, 2007	89.32	89.80	87.38	89.28	17,307	-0.22(-0.24%)
May 08, 2007	88.14	89.70	87.00	89.50	12,445	+0.14(+0.15%)
May 07, 2007	88.57	89.47	88.35	89.36	7,195	+0.09(+0.10%)
May 04, 2007	90.11	91.67	88.72	89.27	12,640	-0.21(-0.23%)
May 03, 2007	88.12	89.99	87.61	89.48	14,487	+1.77(+2.02%)
May 02, 2007	87.08	88.12	86.85	87.71	10,890	+1.32(+1.52%)

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.