Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	101.48	105.27	100.83	101.26	1,090,799	+0.57(+0.57%)
Jul 30, 2007	100.02	101.85	98.54	100.69	989,200	+1.27(+1.28%)
Jul 27, 2007	99.43	99.67	98.43	99.42	656,655	-0.08(-0.08%)
Jul 26, 2007	99.00	100.00	98.14	99.50	749,395	-0.36(-0.36%)
Jul 25, 2007	99.06	100.16	98.11	99.86	782,100	-0.60(-0.60%)
Jul 24, 2007	100.50	101.62	99.65	100.46	725,900	-0.24(-0.24%)
Jul 23, 2007	102.19	102.39	100.25	100.70	426,400	-0.89(-0.88%)
Jul 20, 2007	102.35	102.70	101.24	101.59	463,900	-0.76(-0.74%)
Jul 19, 2007	102.67	104.41	102.00	102.35	1,067,100	+0.68(+0.67%)
Jul 18, 2007	98.44	103.05	98.02	101.67	1,066,400	+4.72(+4.87%)
Jul 17, 2007	96.95	97.70	96.43	96.95	383,600	+0.00(+0.00%)
Jul 16, 2007	95.70	97.41	95.19	96.95	865,600	+3.16(+3.37%)
Jul 13, 2007	94.29	94.50	93.11	93.79	161,500	-0.68(-0.72%)
Jul 12, 2007	92.93	94.57	92.70	94.47	556,700	+1.90(+2.05%)
Jul 11, 2007	91.93	93.21	91.79	92.57	205,000	+0.44(+0.48%)
Jul 10, 2007	93.15	93.22	91.49	92.13	403,615	-1.46(-1.56%)
Jul 09, 2007	93.70	95.00	93.17	93.59	285,000	-0.41(-0.44%)
Jul 06, 2007	91.45	94.00	91.35	94.00	306,700	+2.35(+2.56%)
Jul 05, 2007	92.26	92.90	91.17	91.65	517,500	-0.82(-0.89%)
Jul 03, 2007	92.50	92.99	92.20	92.47	417,500	-0.04(-0.04%)
Jul 02, 2007	90.52	92.51	90.22	92.51	381,400	+2.00(+2.21%)
Jun 29, 2007	92.18	92.99	90.14	90.51	508,000	-1.19(-1.30%)
Jun 28, 2007	92.18	92.44	91.58	91.70	318,400	-0.31(-0.34%)
Jun 27, 2007	91.50	93.44	91.50	92.01	729,200	+0.13(+0.14%)
Jun 26, 2007	91.45	92.10	91.00	91.88	520,800	+0.38(+0.42%)
Jun 25, 2007	91.16	91.94	91.00	91.50	638,500	+0.34(+0.37%)
Jun 22, 2007	90.26	92.00	90.17	91.16	562,500	+0.90(+1.00%)
Jun 21, 2007	89.80	91.06	89.13	90.26	485,400	+0.26(+0.29%)
Jun 20, 2007	90.55	91.43	89.44	90.00	752,300	-0.35(-0.39%)
Jun 19, 2007	91.50	91.51	89.90	90.35	547,600	-1.29(-1.41%)
Jun 18, 2007	88.62	92.49	88.62	91.64	977,300	+2.87(+3.23%)
Jun 15, 2007	89.68	90.50	88.00	88.77	646,500	-0.88(-0.98%)
Jun 14, 2007	89.59	90.20	89.30	89.65	337,500	+0.11(+0.12%)
Jun 13, 2007	90.52	90.52	88.55	89.54	607,400	-0.98(-1.08%)
Jun 12, 2007	88.53	90.70	88.52	90.52	984,100	+2.02(+2.28%)
Jun 11, 2007	90.04	90.04	86.89	88.50	1,072,470	-1.59(-1.76%)
Jun 08, 2007	88.79	90.59	88.54	90.09	553,632	+1.30(+1.46%)
Jun 07, 2007	92.00	92.00	88.68	88.79	607,800	-2.36(-2.59%)
Jun 06, 2007	91.70	91.99	90.35	91.15	492,200	-0.65(-0.71%)
Jun 05, 2007	91.39	92.62	90.89	91.80	371,100	+0.16(+0.17%)
Jun 04, 2007	91.41	93.29	91.19	91.64	415,978	+0.24(+0.26%)
Jun 01, 2007	91.77	92.34	91.18	91.40	392,200	-0.64(-0.70%)
May 31, 2007	91.38	92.51	91.18	92.04	459,600	+1.41(+1.56%)
May 30, 2007	91.47	91.94	90.58	90.63	516,100	-0.84(-0.92%)
May 29, 2007	91.75	92.25	90.75	91.47	495,100	+0.18(+0.20%)
May 25, 2007	91.12	91.93	90.87	91.29	329,638	+0.17(+0.19%)
May 24, 2007	90.76	92.65	90.56	91.12	858,363	+0.36(+0.40%)
May 23, 2007	90.14	91.21	89.91	90.76	584,695	+0.66(+0.73%)
May 22, 2007	89.36	90.36	88.99	90.10	846,714	+0.61(+0.68%)
May 21, 2007	89.99	89.99	88.47	89.49	1,211,100	-0.49(-0.54%)
May 18, 2007	89.38	89.98	88.26	89.98	618,200	+0.70(+0.78%)
May 17, 2007	90.30	90.34	89.27	89.28	637,100	-1.01(-1.12%)
May 16, 2007	89.54	90.98	89.10	90.29	784,900	+0.75(+0.84%)
May 15, 2007	91.36	91.79	89.30	89.54	945,510	-1.77(-1.94%)
May 14, 2007	90.42	91.77	90.30	91.31	997,010	+1.29(+1.43%)
May 11, 2007	89.92	90.89	89.26	90.02	551,220	+0.07(+0.08%)
May 10, 2007	89.86	90.85	89.25	89.95	841,413	-0.03(-0.03%)
May 09, 2007	89.46	90.94	89.12	89.98	1,122,700	-0.18(-0.20%)
May 08, 2007	88.96	91.00	87.46	90.16	3,154,580	+7.34(+8.86%)
May 07, 2007	82.51	82.98	81.50	82.82	958,130	+0.73(+0.89%)
May 04, 2007	79.77	82.39	79.75	82.09	1,146,997	+2.33(+2.92%)
May 03, 2007	80.78	81.10	79.50	79.76	725,100	-0.98(-1.21%)
May 02, 2007	80.10	82.25	79.66	80.74	947,625	+0.68(+0.85%)

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.