Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	100.58	101.82	98.15	98.25	718,900	-1.51(-1.51%)
Jul 30, 2007	99.69	100.44	98.47	99.76	446,000	+0.00(+0.00%)
Jul 27, 2007	102.88	102.90	99.76	99.76	511,700	-2.98(-2.90%)
Jul 26, 2007	103.17	103.98	101.26	102.74	758,700	-1.92(-1.83%)
Jul 25, 2007	105.17	105.21	103.93	104.66	783,300	+0.41(+0.39%)
Jul 24, 2007	108.08	108.68	103.78	104.25	1,045,400	-4.83(-4.43%)
Jul 23, 2007	109.12	110.28	108.59	109.08	518,300	+0.07(+0.06%)
Jul 20, 2007	109.71	110.16	108.36	109.01	629,400	-0.88(-0.80%)
Jul 19, 2007	110.74	110.74	109.50	109.89	449,600	+0.40(+0.37%)
Jul 18, 2007	109.50	110.47	108.97	109.49	901,600	-2.51(-2.24%)
Jul 17, 2007	113.00	113.00	111.69	112.00	868,100	-1.56(-1.37%)
Jul 16, 2007	112.75	113.95	112.48	113.56	626,900	+1.11(+0.99%)
Jul 13, 2007	111.71	113.81	111.44	112.45	1,354,900	+0.85(+0.76%)
Jul 12, 2007	111.10	111.94	110.42	111.60	812,400	+0.88(+0.79%)
Jul 11, 2007	110.81	111.16	110.20	110.72	651,200	-0.11(-0.10%)
Jul 10, 2007	110.37	111.71	109.42	110.83	1,059,500	+0.37(+0.33%)
Jul 09, 2007	109.75	111.11	109.66	110.46	487,200	+0.69(+0.63%)
Jul 06, 2007	109.69	109.81	108.69	109.77	236,800	+0.43(+0.39%)
Jul 05, 2007	109.83	109.89	109.03	109.34	424,700	-0.06(-0.05%)
Jul 03, 2007	110.00	110.15	109.11	109.40	293,400	+0.00(+0.00%)
Jul 02, 2007	109.23	109.93	108.78	109.40	578,282	+0.76(+0.70%)
Jun 29, 2007	108.60	109.00	108.12	108.64	684,100	+0.60(+0.56%)
Jun 28, 2007	107.18	108.65	106.58	108.04	684,300	+1.07(+1.00%)
Jun 27, 2007	105.76	107.07	105.30	106.97	592,100	+0.72(+0.68%)
Jun 26, 2007	106.91	107.02	106.05	106.25	632,500	-0.26(-0.24%)
Jun 25, 2007	106.32	107.37	106.09	106.51	612,200	+0.52(+0.49%)
Jun 22, 2007	105.44	106.43	104.75	105.99	3,392,100	+0.49(+0.46%)
Jun 21, 2007	105.51	105.99	105.15	105.50	593,500	-0.11(-0.10%)
Jun 20, 2007	106.07	106.30	105.44	105.61	589,100	-0.13(-0.12%)
Jun 19, 2007	104.25	106.60	104.04	105.74	845,800	+1.42(+1.36%)
Jun 18, 2007	104.12	105.17	103.80	104.32	441,500	+0.63(+0.61%)
Jun 15, 2007	105.10	105.10	103.25	103.69	624,600	-0.79(-0.76%)
Jun 14, 2007	104.35	104.60	104.28	104.48	417,100	+0.48(+0.46%)
Jun 13, 2007	104.45	104.68	103.47	104.00	606,100	+0.29(+0.28%)
Jun 12, 2007	104.82	105.26	103.49	103.71	387,000	-1.31(-1.25%)
Jun 11, 2007	103.50	105.33	103.50	105.02	195,300	+1.07(+1.03%)
Jun 08, 2007	104.00	104.20	102.85	103.95	544,200	-0.25(-0.24%)
Jun 07, 2007	105.95	105.95	103.98	104.20	611,400	-1.90(-1.79%)
Jun 06, 2007	105.68	106.54	105.52	106.10	434,800	-0.40(-0.38%)
Jun 05, 2007	106.83	107.17	106.41	106.50	431,100	-0.33(-0.31%)
Jun 04, 2007	107.27	107.67	106.56	106.83	502,800	-0.47(-0.44%)
Jun 01, 2007	107.70	107.71	106.51	107.30	361,400	+0.07(+0.07%)
May 31, 2007	107.03	107.38	106.43	107.23	420,100	+0.33(+0.31%)
May 30, 2007	105.50	106.90	104.83	106.90	702,000	+0.74(+0.70%)
May 29, 2007	106.23	106.73	105.82	106.16	498,800	-0.07(-0.07%)
May 25, 2007	106.18	106.78	105.40	106.23	496,400	+0.40(+0.38%)
May 24, 2007	106.09	106.41	105.26	105.83	634,900	-0.16(-0.15%)
May 23, 2007	107.00	107.00	105.85	105.99	143,500	-0.39(-0.37%)
May 22, 2007	107.06	107.06	106.01	106.38	235,100	-0.01(-0.01%)
May 21, 2007	106.86	107.12	106.12	106.39	280,000	-0.47(-0.44%)
May 18, 2007	106.45	107.50	105.84	106.86	459,700	+0.91(+0.86%)
May 17, 2007	105.33	106.07	105.21	105.95	259,600	+0.16(+0.15%)
May 16, 2007	105.56	105.79	104.97	105.79	310,100	+0.78(+0.74%)
May 15, 2007	104.64	106.16	104.01	105.01	885,500	+1.01(+0.97%)
May 14, 2007	103.83	104.92	103.60	104.00	461,800	+0.40(+0.39%)
May 11, 2007	103.41	103.81	103.02	103.60	267,100	+0.66(+0.64%)
May 10, 2007	103.88	103.83	102.29	102.94	345,700	-0.12(-0.12%)
May 09, 2007	102.21	103.70	101.38	103.06	754,800	+0.91(+0.89%)
May 08, 2007	101.67	102.34	101.58	102.15	115,314	+0.08(+0.08%)
May 07, 2007	101.78	102.25	101.53	102.07	113,700	+0.53(+0.52%)
May 04, 2007	101.09	101.64	100.53	101.54	234,500	+0.45(+0.45%)
May 03, 2007	101.44	101.75	100.50	101.09	188,100	-0.05(-0.05%)
May 02, 2007	101.05	101.48	100.46	101.14	218,300	+0.34(+0.34%)

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.