Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	97.65	99.92	97.00	98.69	1,182,052	+0.50(+0.51%)
Jul 30, 2008	96.66	98.29	96.59	98.19	1,241,771	+1.85(+1.92%)
Jul 29, 2008	96.34	96.58	93.81	96.34	1,015,920	+2.80(+2.99%)
Jul 28, 2008	94.57	94.57	93.34	93.54	751,968	-1.10(-1.16%)
Jul 25, 2008	93.02	94.64	92.00	94.64	964,665	+2.20(+2.38%)
Jul 24, 2008	96.75	97.13	92.00	92.44	1,476,739	-3.21(-3.36%)
Jul 23, 2008	93.56	95.94	92.48	95.65	1,114,226	+2.46(+2.64%)
Jul 22, 2008	91.55	94.21	91.55	93.19	982,300	+0.93(+1.01%)
Jul 21, 2008	91.81	92.31	90.70	92.26	1,034,187	+0.20(+0.22%)
Jul 18, 2008	88.20	92.18	87.40	92.06	1,499,923	+3.04(+3.41%)
Jul 17, 2008	92.03	92.33	88.74	89.02	1,894,410	-2.60(-2.84%)
Jul 16, 2008	90.21	91.66	88.72	91.62	1,164,184	+1.34(+1.48%)
Jul 15, 2008	90.01	90.89	88.86	90.28	902,800	-0.41(-0.45%)
Jul 14, 2008	91.17	91.72	89.75	90.69	980,183	-0.20(-0.22%)
Jul 11, 2008	90.87	92.13	89.96	90.89	1,188,431	-0.84(-0.92%)
Jul 10, 2008	92.04	92.50	90.26	91.73	1,227,516	-0.03(-0.03%)
Jul 09, 2008	93.54	93.54	91.76	91.76	1,392,496	-1.49(-1.60%)
Jul 08, 2008	90.91	93.59	90.70	93.25	1,620,282	+2.71(+2.99%)
Jul 07, 2008	89.77	93.00	89.76	90.54	1,594,980	+1.22(+1.37%)
Jul 04, 2008	89.25	89.62	88.33	89.32	1,102,011	+0.00(+0.00%)
Jul 03, 2008	89.25	89.62	88.33	89.32	1,102,011	+1.75(+2.00%)
Jul 02, 2008	89.06	89.15	87.55	87.57	1,760,737	-1.31(-1.47%)
Jul 01, 2008	90.07	90.60	87.69	88.88	2,305,571	-1.99(-2.19%)
Jun 30, 2008	90.20	91.70	90.19	90.87	968,559	-0.12(-0.13%)
Jun 27, 2008	90.63	91.72	90.60	90.99	1,487,326	+0.36(+0.40%)
Jun 26, 2008	93.50	93.50	90.61	90.63	2,059,118	-3.38(-3.60%)
Jun 25, 2008	95.70	95.70	93.60	94.01	1,404,018	-0.96(-1.01%)
Jun 24, 2008	95.56	95.80	94.50	94.97	1,348,354	+0.50(+0.53%)
Jun 23, 2008	95.03	95.61	94.23	94.47	1,010,070	-0.35(-0.37%)
Jun 20, 2008	95.51	96.44	94.66	94.82	1,279,011	-1.39(-1.44%)
Jun 19, 2008	95.23	96.60	94.50	96.21	797,198	+1.12(+1.18%)
Jun 18, 2008	96.00	96.18	94.83	95.09	1,615,831	-1.21(-1.26%)
Jun 17, 2008	98.00	98.45	96.02	96.30	1,114,438	-1.49(-1.52%)
Jun 16, 2008	97.95	98.28	96.51	97.79	722,064	-0.14(-0.14%)
Jun 13, 2008	97.60	98.96	97.03	97.93	955,992	+0.51(+0.52%)
Jun 12, 2008	97.55	98.59	97.35	97.42	1,524,924	+0.16(+0.16%)
Jun 11, 2008	97.46	97.87	96.69	97.26	1,503,462	-0.06(-0.06%)
Jun 10, 2008	96.20	97.66	95.13	97.32	1,964,082	+0.51(+0.53%)
Jun 09, 2008	98.05	98.17	96.04	96.81	1,864,739	-1.20(-1.22%)
Jun 06, 2008	99.70	99.94	97.75	98.01	2,394,552	-2.47(-2.46%)
Jun 05, 2008	102.47	102.47	99.92	100.48	1,720,699	-1.42(-1.39%)
Jun 04, 2008	102.52	102.66	101.18	101.90	1,541,747	-0.93(-0.90%)
Jun 03, 2008	105.51	105.76	101.98	102.83	1,473,700	-2.85(-2.70%)
Jun 02, 2008	107.19	107.19	105.06	105.68	819,281	-1.71(-1.59%)
May 30, 2008	107.82	107.90	106.71	107.39	903,432	-0.43(-0.40%)
May 29, 2008	108.36	108.36	106.66	107.82	603,617	-0.01(-0.01%)
May 28, 2008	107.87	108.51	107.00	107.83	681,683	+0.53(+0.49%)
May 27, 2008	106.60	107.45	105.97	107.30	791,028	+0.95(+0.89%)
May 26, 2008	106.70	107.10	105.97	106.35	0	+0.00(+0.00%)
May 23, 2008	106.70	107.10	105.97	106.35	564,273	-0.46(-0.43%)
May 22, 2008	107.05	107.75	106.48	106.81	589,655	-0.17(-0.16%)
May 21, 2008	108.87	109.27	106.79	106.98	692,762	-1.91(-1.75%)
May 20, 2008	110.01	110.01	108.48	108.89	519,024	-1.53(-1.39%)
May 19, 2008	110.28	111.40	110.14	110.42	531,929	+0.12(+0.11%)
May 16, 2008	110.89	111.19	109.84	110.30	383,715	-0.68(-0.61%)
May 15, 2008	110.00	111.07	109.93	110.98	496,997	+0.84(+0.76%)
May 14, 2008	110.49	111.30	110.13	110.14	464,893	+0.01(+0.01%)
May 13, 2008	108.78	110.70	108.78	110.13	515,976	+1.27(+1.17%)
May 12, 2008	107.77	108.94	107.34	108.86	345,616	+1.25(+1.16%)
May 09, 2008	109.04	109.22	107.38	107.61	443,550	-2.35(-2.14%)
May 08, 2008	109.78	110.88	109.08	109.96	629,283	+0.80(+0.73%)
May 07, 2008	110.01	110.62	109.16	109.16	524,750	-0.81(-0.74%)
May 06, 2008	109.34	110.47	108.60	109.97	565,891	-0.07(-0.06%)
May 05, 2008	111.57	111.57	109.62	110.04	621,833	-1.81(-1.62%)
May 02, 2008	113.25	113.50	111.20	111.85	599,987	-0.89(-0.79%)

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.