Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	4535	4685	4535	4685	8,089,600	+150.97(+3.33%)
Jul 30, 2007	4562	4595	4522	4534	7,796,000	-32.84(-0.72%)
Jul 27, 2007	4626	4629	4531	4567	8,803,000	-60.89(-1.32%)
Jul 26, 2007	4786	4796	4628	4628	8,099,800	-158.28(-3.31%)
Jul 25, 2007	4820	4820	4774	4786	7,000,000	-33.98(-0.70%)
Jul 24, 2007	4865	4884	4820	4820	5,311,400	-45.78(-0.94%)
Jul 23, 2007	4834	4873	4819	4866	3,753,600	+31.81(+0.66%)
Jul 20, 2007	4889	4912	4832	4834	4,066,400	-53.83(-1.10%)
Jul 19, 2007	4829	4906	4829	4888	5,403,400	+57.89(+1.20%)
Jul 18, 2007	4873	4873	4826	4830	5,764,200	-42.81(-0.88%)
Jul 17, 2007	4925	4932	4868	4873	5,328,800	-52.09(-1.06%)
Jul 16, 2007	4926	4945	4917	4925	4,343,200	-1.00(-0.02%)
Jul 13, 2007	4918	4951	4912	4926	6,199,400	+7.89(+0.16%)
Jul 12, 2007	4868	4918	4865	4918	5,631,600	+50.09(+1.03%)
Jul 11, 2007	4937	4937	4854	4868	5,624,000	-68.85(-1.39%)
Jul 10, 2007	4982	5008	4930	4937	11,861,600	-44.93(-0.90%)
Jul 09, 2007	4971	5011	4971	4982	6,825,800	+10.50(+0.21%)
Jul 06, 2007	4932	4971	4924	4971	4,213,200	+37.80(+0.77%)
Jul 05, 2007	4934	4964	4919	4934	6,320,000	+1.21(+0.02%)
Jul 04, 2007	4906	4932	4883	4932	5,436,800	+27.34(+0.56%)
Jul 03, 2007	4873	4915	4863	4905	6,400,000	+31.91(+0.65%)
Jul 02, 2007	4870	4883	4823	4873	7,101,000	+3.85(+0.08%)
Jun 29, 2007	4817	4874	4817	4869	8,763,800	+52.21(+1.08%)
Jun 28, 2007	4764	4828	4764	4817	6,606,400	+53.02(+1.11%)
Jun 27, 2007	4805	4805	4745	4764	5,883,800	-41.09(-0.86%)
Jun 26, 2007	4835	4835	4766	4805	7,508,400	-29.13(-0.60%)
Jun 25, 2007	4907	4907	4834	4834	4,131,400	-72.68(-1.48%)
Jun 22, 2007	4903	4913	4888	4907	5,266,400	+3.76(+0.08%)
Jun 21, 2007	4953	4962	4877	4903	7,653,200	-53.08(-1.07%)
Jun 20, 2007	4924	4972	4920	4956	6,630,400	+32.96(+0.67%)
Jun 19, 2007	4946	4956	4918	4923	5,181,400	-22.05(-0.45%)
Jun 18, 2007	4967	4986	4941	4945	6,144,400	-22.27(-0.45%)
Jun 15, 2007	4908	4969	4908	4968	0	+60.21(+1.23%)
Jun 14, 2007	4790	4916	4790	4907	8,177,200	+117.96(+2.46%)
Jun 13, 2007	4798	4808	4754	4789	4,470,000	-8.76(-0.18%)
Jun 12, 2007	4833	4859	4796	4798	5,837,800	-36.24(-0.75%)
Jun 11, 2007	4767	4834	4767	4834	6,356,800	+67.50(+1.42%)
Jun 08, 2007	4780	4780	4672	4767	9,952,800	-13.67(-0.29%)
Jun 07, 2007	4872	4875	4781	4781	8,176,000	+0.00(+0.00%)
Jun 06, 2007	4872	4875	4781	4781	8,176,000	-91.70(-1.88%)
Jun 05, 2007	4915	4918	4866	4872	6,554,800	-42.62(-0.87%)
Jun 04, 2007	4916	4933	4887	4915	6,780,800	-2.01(-0.04%)
Jun 01, 2007	4885	4933	4884	4917	6,707,400	+31.56(+0.65%)
May 31, 2007	4824	4897	4824	4885	9,433,600	+61.58(+1.28%)
May 30, 2007	4866	4866	4785	4824	6,457,600	-60.80(-1.24%)
May 29, 2007	4860	4885	4841	4885	5,348,200	+27.30(+0.56%)
May 25, 2007	4867	4867	4828	4857	5,590,800	-10.47(-0.22%)
May 24, 2007	4884	4886	4834	4868	5,684,800	-15.66(-0.32%)
May 23, 2007	4825	4884	4825	4883	6,682,000	+58.18(+1.21%)
May 22, 2007	4817	4843	4796	4825	6,343,200	+7.78(+0.16%)
May 21, 2007	4816	4829	4787	4817	5,308,200	-1.35(-0.03%)
May 18, 2007	4768	4827	4766	4819	8,341,800	+51.57(+1.08%)
May 17, 2007	4717	4783	4689	4767	7,412,600	+0.00(+0.00%)
May 16, 2007	4717	4783	4689	4767	7,412,600	+49.74(+1.05%)
May 15, 2007	4683	4718	4665	4718	6,075,000	+35.70(+0.76%)
May 14, 2007	4671	4683	4644	4682	5,059,600	+14.10(+0.30%)
May 11, 2007	4678	4678	4594	4668	6,507,800	-11.38(-0.24%)
May 10, 2007	4724	4741	4672	4679	5,003,000	-45.13(-0.96%)
May 09, 2007	4684	4724	4683	4724	5,019,400	+40.00(+0.85%)
May 08, 2007	4724	4746	4663	4684	6,491,400	-39.47(-0.84%)
May 07, 2007	4727	4746	4713	4724	2,911,600	-3.19(-0.07%)
May 04, 2007	4732	4754	4721	4727	5,455,000	-5.38(-0.11%)
May 03, 2007	4716	4751	4708	4732	5,049,400	+12.29(+0.26%)
May 02, 2007	4738	4746	4697	4720	6,820,200	-18.54(-0.39%)

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.