Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	119.95	121.20	118.50	118.60	432,000	+1.85(+1.58%)
Jul 30, 2007	115.30	117.41	114.86	116.75	307,200	+3.89(+3.45%)
Jul 27, 2007	114.30	114.67	111.54	112.86	652,800	-1.07(-0.94%)
Jul 26, 2007	117.35	117.60	111.08	113.93	779,200	-6.57(-5.45%)
Jul 25, 2007	121.00	121.40	118.39	120.50	493,100	-0.31(-0.26%)
Jul 24, 2007	123.55	123.80	120.56	120.81	401,700	-4.18(-3.34%)
Jul 23, 2007	124.20	124.99	123.53	124.99	322,000	+2.19(+1.78%)
Jul 20, 2007	123.23	123.89	122.25	122.80	263,600	+0.41(+0.33%)
Jul 19, 2007	121.47	122.58	121.23	122.39	421,300	+1.89(+1.57%)
Jul 18, 2007	121.51	122.81	119.89	120.50	828,700	-2.00(-1.63%)
Jul 17, 2007	124.16	125.18	122.49	122.50	487,200	+2.56(+2.13%)
Jul 16, 2007	120.00	120.69	119.19	119.94	208,800	-0.24(-0.20%)
Jul 13, 2007	119.82	120.73	119.71	120.18	269,500	+0.29(+0.24%)
Jul 12, 2007	118.50	119.89	118.08	119.89	396,700	+1.49(+1.26%)
Jul 11, 2007	119.15	119.50	118.10	118.40	477,000	-1.78(-1.48%)
Jul 10, 2007	120.65	121.66	119.88	120.18	308,100	-0.37(-0.31%)
Jul 09, 2007	119.90	121.05	119.90	120.55	312,700	+0.66(+0.55%)
Jul 06, 2007	118.20	120.03	118.38	119.89	232,900	+2.20(+1.87%)
Jul 05, 2007	117.98	118.20	116.29	117.69	365,400	-1.79(-1.50%)
Jul 03, 2007	117.10	119.51	117.85	119.48	250,000	+3.64(+3.14%)
Jul 02, 2007	113.69	115.88	113.69	115.84	316,700	+2.15(+1.89%)
Jun 29, 2007	114.55	114.99	113.25	113.69	309,100	+0.63(+0.56%)
Jun 28, 2007	112.24	113.47	111.80	113.06	799,300	+3.56(+3.25%)
Jun 27, 2007	108.31	109.64	107.50	109.50	661,000	+0.10(+0.09%)
Jun 26, 2007	110.50	110.66	108.88	109.40	553,600	-4.27(-3.76%)
Jun 25, 2007	113.70	114.88	113.08	113.67	383,200	-0.02(-0.02%)
Jun 22, 2007	114.93	114.95	113.50	113.69	293,400	-3.26(-2.79%)
Jun 21, 2007	117.50	117.65	115.83	116.95	588,500	+1.20(+1.04%)
Jun 20, 2007	117.00	118.72	115.72	115.75	742,100	+2.12(+1.87%)
Jun 19, 2007	113.28	113.99	112.47	113.63	414,800	+0.93(+0.83%)
Jun 18, 2007	113.70	113.77	112.51	112.70	547,600	+3.17(+2.89%)
Jun 15, 2007	108.15	109.74	108.03	109.53	343,700	+1.97(+1.83%)
Jun 14, 2007	106.20	108.00	105.92	107.56	433,000	+3.56(+3.42%)
Jun 13, 2007	103.25	104.05	102.66	104.00	444,200	+0.17(+0.16%)
Jun 12, 2007	104.40	104.88	103.59	103.83	338,600	-1.82(-1.72%)
Jun 11, 2007	104.96	106.32	104.06	105.65	276,900	+0.69(+0.66%)
Jun 08, 2007	103.60	104.98	103.26	104.96	497,800	+2.09(+2.03%)
Jun 07, 2007	105.25	105.83	102.50	102.87	1,201,700	+1.58(+1.56%)
Jun 06, 2007	102.26	102.49	101.13	101.29	509,600	-1.16(-1.13%)
Jun 05, 2007	102.32	103.20	101.55	102.45	840,500	+3.56(+3.60%)
Jun 04, 2007	98.30	98.95	97.55	98.89	395,800	+2.23(+2.31%)
Jun 01, 2007	95.52	96.78	95.52	96.66	362,000	+2.62(+2.79%)
May 31, 2007	93.80	94.67	93.45	94.04	346,100	+1.66(+1.80%)
May 30, 2007	90.90	92.45	90.58	92.38	466,550	-0.13(-0.14%)
May 29, 2007	93.58	93.68	92.21	92.51	323,300	-0.65(-0.70%)
May 25, 2007	92.85	93.65	92.57	93.16	292,800	+1.59(+1.74%)
May 24, 2007	94.00	94.22	91.10	91.57	659,200	-2.66(-2.82%)
May 23, 2007	94.95	95.74	94.01	94.23	374,500	-1.19(-1.25%)
May 22, 2007	95.62	96.92	95.00	95.42	409,100	+1.29(+1.37%)
May 21, 2007	92.99	94.98	92.62	94.13	613,700	+2.34(+2.55%)
May 18, 2007	90.80	92.14	90.80	91.79	143,300	+1.02(+1.12%)
May 17, 2007	90.50	91.25	89.79	90.77	230,000	+0.31(+0.34%)
May 16, 2007	89.66	90.56	89.14	90.46	255,600	+1.35(+1.51%)
May 15, 2007	89.50	89.85	88.82	89.11	317,500	+0.29(+0.33%)
May 14, 2007	89.86	90.44	88.50	88.82	506,750	-2.88(-3.14%)
May 11, 2007	89.22	91.75	89.22	91.70	812,750	+5.12(+5.91%)
May 10, 2007	88.80	88.85	86.58	86.58	350,150	-2.32(-2.61%)
May 09, 2007	88.80	89.01	88.25	88.90	171,500	+0.39(+0.44%)
May 08, 2007	89.20	89.20	87.97	88.51	311,600	-0.87(-0.97%)
May 07, 2007	89.55	89.85	89.11	89.38	171,000	+0.12(+0.13%)
May 04, 2007	89.70	90.00	89.25	89.26	1,200,800	+0.38(+0.43%)
May 03, 2007	88.00	89.95	87.85	88.88	641,401	+1.08(+1.23%)
May 02, 2007	86.75	88.05	86.60	87.80	183,100	+1.55(+1.80%)

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.