Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	75.43	76.00	72.89	73.11	415,730	-2.14(-2.84%)
Jul 30, 2007	75.26	77.51	74.06	75.25	604,805	+1.18(+1.59%)
Jul 27, 2007	85.20	87.73	73.71	74.07	1,141,254	-11.51(-13.45%)
Jul 26, 2007	87.28	88.09	83.69	85.58	444,948	-2.37(-2.69%)
Jul 25, 2007	88.45	89.32	87.26	87.95	165,833	-0.36(-0.41%)
Jul 24, 2007	90.99	91.45	88.00	88.31	227,467	-3.17(-3.47%)
Jul 23, 2007	92.19	92.73	90.06	91.48	275,591	+0.04(+0.04%)
Jul 20, 2007	94.28	94.97	91.39	91.44	268,171	-3.05(-3.23%)
Jul 19, 2007	94.89	97.68	94.15	94.49	297,502	-0.29(-0.31%)
Jul 18, 2007	94.17	94.80	93.55	94.78	126,849	+0.27(+0.29%)
Jul 17, 2007	95.80	95.80	93.75	94.51	174,502	-0.85(-0.89%)
Jul 16, 2007	95.44	95.84	94.99	95.36	157,969	-0.64(-0.67%)
Jul 13, 2007	96.83	97.55	95.86	96.00	88,736	-0.50(-0.52%)
Jul 12, 2007	97.75	97.75	96.20	96.50	160,480	-0.87(-0.89%)
Jul 11, 2007	96.74	97.60	96.11	97.37	176,643	+0.37(+0.38%)
Jul 10, 2007	96.84	97.61	95.53	97.00	161,106	+0.10(+0.10%)
Jul 09, 2007	96.94	97.86	96.66	96.90	151,206	+0.34(+0.35%)
Jul 06, 2007	95.96	97.33	95.65	96.56	87,372	+0.27(+0.28%)
Jul 05, 2007	94.92	96.55	94.63	96.29	132,213	+1.74(+1.84%)
Jul 03, 2007	94.03	95.27	94.03	94.55	62,309	-0.04(-0.04%)
Jul 02, 2007	94.23	95.67	94.18	94.59	148,404	+0.10(+0.11%)
Jun 29, 2007	94.21	95.25	93.25	94.49	183,873	+0.75(+0.80%)
Jun 28, 2007	94.71	94.95	93.28	93.74	157,506	-0.71(-0.75%)
Jun 27, 2007	94.09	94.89	92.41	94.45	193,024	+0.43(+0.46%)
Jun 26, 2007	95.00	96.71	93.70	94.02	208,092	-1.52(-1.59%)
Jun 25, 2007	95.14	97.03	95.12	95.54	182,485	+0.06(+0.06%)
Jun 22, 2007	95.81	96.08	94.85	95.48	216,018	-0.15(-0.16%)
Jun 21, 2007	95.31	96.06	94.80	95.63	183,195	+0.08(+0.08%)
Jun 20, 2007	97.76	97.90	95.55	95.55	233,400	-1.79(-1.84%)
Jun 19, 2007	95.87	97.69	95.30	97.34	182,400	+1.24(+1.29%)
Jun 18, 2007	96.05	96.64	95.15	96.10	186,300	+0.08(+0.08%)
Jun 15, 2007	97.66	97.90	95.12	96.02	206,700	-0.48(-0.50%)
Jun 14, 2007	95.68	97.30	95.10	96.50	168,700	+0.32(+0.33%)
Jun 13, 2007	97.51	98.47	95.01	96.18	326,900	-0.91(-0.94%)
Jun 12, 2007	98.38	98.38	96.56	97.09	197,600	-1.79(-1.81%)
Jun 11, 2007	98.47	100.46	98.23	98.88	178,283	+0.38(+0.39%)
Jun 08, 2007	97.56	98.70	97.00	98.50	225,200	+0.57(+0.58%)
Jun 07, 2007	99.78	100.52	97.61	97.93	221,090	-2.54(-2.53%)
Jun 06, 2007	101.27	101.75	99.14	100.47	222,387	-1.56(-1.53%)
Jun 05, 2007	102.66	102.91	101.01	102.03	157,014	-0.88(-0.86%)
Jun 04, 2007	103.96	103.96	102.17	102.91	119,830	-1.05(-1.01%)
Jun 01, 2007	104.03	104.70	103.70	103.96	208,112	+0.14(+0.13%)
May 31, 2007	102.67	103.90	102.35	103.82	343,674	+1.14(+1.11%)
May 30, 2007	102.64	103.25	101.40	102.68	355,518	-0.82(-0.79%)
May 29, 2007	103.33	108.80	102.28	103.50	252,914	+0.50(+0.49%)
May 25, 2007	101.20	103.50	101.20	103.00	153,150	+1.87(+1.85%)
May 24, 2007	102.82	104.42	100.66	101.13	300,051	-1.97(-1.91%)
May 23, 2007	105.18	105.37	102.82	103.10	231,937	-1.74(-1.66%)
May 22, 2007	103.31	105.46	102.77	104.84	243,219	+1.32(+1.28%)
May 21, 2007	103.37	104.49	101.72	103.52	279,448	-0.31(-0.30%)
May 18, 2007	101.24	104.03	99.81	103.83	371,848	+2.78(+2.75%)
May 17, 2007	100.00	102.63	99.66	101.05	328,201	+0.73(+0.73%)
May 16, 2007	103.15	103.15	99.28	100.32	539,662	-2.71(-2.63%)
May 15, 2007	102.00	103.06	101.40	103.03	451,759	+0.47(+0.46%)
May 14, 2007	103.36	104.03	101.42	102.56	424,008	-1.17(-1.13%)
May 11, 2007	103.50	103.76	102.27	103.73	251,109	+0.64(+0.62%)
May 10, 2007	104.52	106.00	102.95	103.09	340,667	-2.33(-2.21%)
May 09, 2007	101.41	106.20	101.41	105.42	794,310	+2.65(+2.58%)
May 08, 2007	98.35	104.09	96.83	102.77	2,324,742	-12.87(-11.13%)
May 07, 2007	116.41	117.92	115.01	115.64	122,667	-1.03(-0.88%)
May 04, 2007	116.26	117.31	115.36	116.67	102,802	+0.61(+0.53%)
May 03, 2007	115.72	118.27	115.72	116.06	171,553	+0.55(+0.48%)
May 02, 2007	115.50	116.96	114.55	115.51	172,427	+0.23(+0.20%)

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.