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%)

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.