Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	4363	4402	4359	4384	19,442,400	+48.44(+1.12%)
Jul 30, 2007	4349	4372	4312	4336	12,328,200	-5.96(-0.14%)
Jul 27, 2007	4341	4396	4327	4342	14,853,400	-27.98(-0.64%)
Jul 26, 2007	4506	4509	4370	4370	16,328,400	-114.61(-2.56%)
Jul 25, 2007	4515	4530	4474	4485	11,672,800	-57.59(-1.27%)
Jul 24, 2007	4600	4609	4542	4542	11,456,000	-67.94(-1.47%)
Jul 23, 2007	4593	4611	4580	4610	10,076,400	+30.75(+0.67%)
Jul 20, 2007	4598	4632	4577	4579	13,116,000	-28.11(-0.61%)
Jul 19, 2007	4595	4619	4584	4607	10,710,200	+38.48(+0.84%)
Jul 18, 2007	4566	4598	4566	4569	11,780,000	-25.51(-0.56%)
Jul 17, 2007	4624	4627	4585	4594	11,278,600	-42.68(-0.92%)
Jul 16, 2007	4649	4653	4626	4637	10,535,200	-7.90(-0.17%)
Jul 13, 2007	4674	4674	4640	4645	8,571,000	+8.51(+0.18%)
Jul 12, 2007	4605	4637	4574	4637	7,909,200	+46.34(+1.01%)
Jul 11, 2007	4585	4599	4560	4590	8,163,400	-26.37(-0.57%)
Jul 10, 2007	4665	4669	4610	4617	9,450,600	-39.93(-0.86%)
Jul 09, 2007	4669	4675	4651	4657	7,391,400	+0.97(+0.02%)
Jul 06, 2007	4635	4656	4629	4656	7,236,600	+15.32(+0.33%)
Jul 05, 2007	4654	4664	4632	4640	10,733,200	-17.70(-0.38%)
Jul 04, 2007	4636	4660	4635	4658	6,156,200	+22.64(+0.49%)
Jul 03, 2007	4610	4638	4610	4635	10,137,400	+43.59(+0.95%)
Jul 02, 2007	4624	4625	4589	4592	12,282,800	-47.69(-1.03%)
Jun 29, 2007	4623	4642	4590	4639	14,294,800	+29.20(+0.63%)
Jun 28, 2007	4600	4614	4592	4610	10,382,800	+37.29(+0.82%)
Jun 27, 2007	4577	4596	4547	4573	10,962,400	-26.59(-0.58%)
Jun 26, 2007	4625	4627	4592	4600	9,260,400	-42.92(-0.92%)
Jun 25, 2007	4601	4644	4587	4642	7,858,200	+0.87(+0.02%)
Jun 22, 2007	4647	4655	4635	4642	7,337,800	-5.18(-0.11%)
Jun 21, 2007	4642	4662	4616	4647	10,514,800	-30.17(-0.65%)
Jun 20, 2007	4665	4696	4661	4677	10,285,200	+23.57(+0.51%)
Jun 19, 2007	4671	4687	4647	4653	8,879,000	-22.93(-0.49%)
Jun 18, 2007	4685	4699	4660	4676	7,920,800	-5.41(-0.12%)
Jun 15, 2007	4642	4687	4636	4682	15,173,000	+41.52(+0.89%)
Jun 14, 2007	4621	4645	4617	4640	10,952,000	+68.48(+1.50%)
Jun 13, 2007	4537	4589	4525	4572	9,612,800	+22.66(+0.50%)
Jun 12, 2007	4559	4577	4538	4549	10,132,600	-16.76(-0.37%)
Jun 11, 2007	4544	4567	4540	4566	8,515,800	+57.87(+1.28%)
Jun 08, 2007	4490	4514	4453	4508	11,557,000	-3.49(-0.08%)
Jun 07, 2007	4598	4615	4504	4511	11,086,800	-76.53(-1.67%)
Jun 06, 2007	4677	4677	4588	4588	10,019,200	-88.51(-1.89%)
Jun 05, 2007	4697	4707	4676	4676	9,986,800	-14.35(-0.31%)
Jun 04, 2007	4695	4706	4680	4691	8,786,200	-16.72(-0.36%)
Jun 01, 2007	4692	4715	4686	4708	10,427,400	+9.64(+0.21%)
May 31, 2007	4676	4714	4673	4698	18,405,200	+45.20(+0.97%)
May 30, 2007	4628	4655	4622	4653	9,477,800	-7.67(-0.16%)
May 29, 2007	4680	4683	4650	4660	9,641,800	-29.18(-0.62%)
May 28, 2007	4678	4690	4663	4690	1,282,400	+17.80(+0.38%)
May 25, 2007	4667	4676	4645	4672	12,337,000	-32.84(-0.70%)
May 24, 2007	4728	4740	4702	4705	12,548,200	-52.27(-1.10%)
May 23, 2007	4733	4759	4733	4757	12,929,800	+26.65(+0.56%)
May 22, 2007	4725	4738	4718	4730	11,946,200	+1.54(+0.03%)
May 21, 2007	4737	4750	4722	4729	10,038,800	-20.82(-0.44%)
May 18, 2007	4688	4749	4688	4749	9,840,800	+59.20(+1.26%)
May 17, 2007	4684	4700	4683	4690	5,913,200	+16.95(+0.36%)
May 16, 2007	4673	4685	4656	4673	11,452,200	+10.84(+0.23%)
May 15, 2007	4649	4672	4629	4662	11,723,800	+3.70(+0.08%)
May 14, 2007	4676	4682	4648	4659	9,986,600	-8.36(-0.18%)
May 11, 2007	4632	4667	4590	4667	14,951,400	-7.49(-0.16%)
May 10, 2007	4712	4714	4669	4675	10,613,600	-40.80(-0.87%)
May 09, 2007	4713	4722	4699	4715	10,157,800	+7.11(+0.15%)
May 08, 2007	4721	4728	4694	4708	9,581,600	-31.28(-0.66%)
May 07, 2007	4707	4740	4694	4740	8,638,800	+20.32(+0.43%)
May 04, 2007	4707	4722	4689	4719	11,562,000	+12.74(+0.27%)
May 03, 2007	4698	4709	4675	4707	14,545,600	+30.65(+0.66%)
May 02, 2007	4635	4676	4633	4676	13,870,200	+61.11(+1.32%)

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.