Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6158	6188	6147	6188	821,960,896	+41.00(+0.67%)
Jul 30, 2007	6125	6147	6087	6146	873,638,528	+19.20(+0.31%)
Jul 27, 2007	6297	6297	6127	6127	1,374,327,808	-174.10(-2.76%)
Jul 26, 2007	6382	6388	6301	6301	1,162,984,576	-76.60(-1.20%)
Jul 25, 2007	6432	6432	6371	6378	742,817,472	-77.50(-1.20%)
Jul 24, 2007	6435	6464	6435	6456	948,438,528	+27.70(+0.43%)
Jul 23, 2007	6449	6449	6399	6428	751,252,096	-28.90(-0.45%)
Jul 20, 2007	6422	6457	6422	6457	885,882,816	+37.70(+0.59%)
Jul 19, 2007	6372	6420	6372	6419	855,666,624	+51.80(+0.81%)
Jul 18, 2007	6410	6410	6365	6367	787,348,608	-51.00(-0.79%)
Jul 17, 2007	6422	6429	6408	6418	757,276,224	-0.20(-0.00%)
Jul 16, 2007	6426	6449	6415	6418	765,542,976	-7.00(-0.11%)
Jul 13, 2007	6424	6469	6424	6425	834,473,024	+25.30(+0.40%)
Jul 12, 2007	6373	6403	6370	6400	926,406,720	+36.90(+0.58%)
Jul 11, 2007	6394	6394	6339	6363	819,884,608	-34.60(-0.54%)
Jul 10, 2007	6432	6432	6395	6398	784,986,880	-31.70(-0.49%)
Jul 09, 2007	6385	6430	6385	6430	664,129,920	+46.50(+0.73%)
Jul 06, 2007	6392	6392	6352	6383	789,604,416	-9.20(-0.14%)
Jul 05, 2007	6334	6392	6334	6392	799,678,528	+59.60(+0.94%)
Jul 04, 2007	6341	6354	6325	6333	913,250,624	-1.20(-0.02%)
Jul 03, 2007	6315	6353	6313	6334	1,072,022,208	+35.20(+0.56%)
Jul 02, 2007	6316	6325	6291	6299	1,040,177,024	-12.00(-0.19%)
Jun 29, 2007	6303	6325	6280	6311	1,573,553,408	+13.20(+0.21%)
Jun 28, 2007	6231	6297	6231	6297	1,131,606,912	+80.80(+1.30%)
Jun 27, 2007	6330	6331	6217	6217	1,141,016,704	-120.70(-1.90%)
Jun 26, 2007	6358	6374	6332	6337	891,029,184	-21.30(-0.33%)
Jun 25, 2007	6406	6406	6346	6359	864,977,792	-50.70(-0.79%)
Jun 22, 2007	6416	6416	6379	6409	957,772,672	-2.60(-0.04%)
Jun 21, 2007	6418	6418	6389	6412	1,551,502,976	-9.10(-0.14%)
Jun 20, 2007	6390	6426	6374	6421	1,092,358,656	+27.60(+0.43%)
Jun 19, 2007	6362	6402	6342	6393	1,183,819,904	+28.10(+0.44%)
Jun 18, 2007	6331	6376	6330	6365	883,804,096	+48.20(+0.76%)
Jun 15, 2007	6298	6323	6295	6317	1,022,596,096	+28.70(+0.46%)
Jun 14, 2007	6238	6290	6238	6288	916,928,704	+78.30(+1.26%)
Jun 13, 2007	6253	6255	6200	6210	902,098,816	-57.60(-0.92%)
Jun 12, 2007	6274	6319	6264	6268	815,837,504	+6257.71(+62639.74%)
Jun 11, 2007	9.990	10.07	9.810	9.990	341,100	-6248.41(-99.84%)
Jun 08, 2007	6327	6327	6226	6258	992,187,584	-79.80(-1.26%)
Jun 07, 2007	6351	6351	6289	6338	859,026,432	-29.20(-0.46%)
Jun 06, 2007	6398	6402	6345	6367	903,420,992	-32.50(-0.51%)
Jun 05, 2007	6420	6423	6398	6400	962,179,072	-19.70(-0.31%)
Jun 04, 2007	6375	6436	6375	6420	798,147,072	+56.20(+0.88%)
Jun 01, 2007	6348	6380	6344	6363	937,720,896	+21.60(+0.34%)
May 31, 2007	6287	6365	6287	6342	1,102,144,896	+70.10(+1.12%)
May 30, 2007	6338	6338	6259	6272	897,718,272	-67.10(-1.06%)
May 29, 2007	6275	6339	6267	6339	727,126,592	+63.80(+1.02%)
May 28, 2007	6284	6315	6262	6275	678,142,208	+1.70(+0.03%)
May 25, 2007	6293	6293	6248	6273	1,143,826,560	-25.30(-0.40%)
May 24, 2007	6366	6366	6296	6299	977,928,512	-70.40(-1.11%)
May 23, 2007	6351	6389	6336	6369	796,842,496	+18.80(+0.30%)
May 22, 2007	6372	6390	6343	6350	915,604,928	-22.30(-0.35%)
May 21, 2007	6325	6388	6325	6372	727,332,608	+52.80(+0.84%)
May 18, 2007	6358	6361	6307	6320	753,621,184	-50.40(-0.79%)
May 17, 2007	6308	6370	6308	6370	1,068,201,024	+69.00(+1.10%)
May 16, 2007	6304	6320	6276	6301	835,935,488	+3.80(+0.06%)
May 15, 2007	6335	6338	6288	6297	831,574,528	-49.40(-0.78%)
May 14, 2007	6307	6361	6307	6347	677,798,400	+49.40(+0.78%)
May 11, 2007	6333	6333	6277	6297	784,771,008	-54.50(-0.86%)
May 10, 2007	6346	6352	6312	6352	951,475,584	+13.80(+0.22%)
May 09, 2007	6295	6377	6280	6338	886,753,920	+37.00(+0.59%)
May 08, 2007	6333	6334	6290	6301	1,034,223,872	-28.40(-0.45%)
May 07, 2007	6309	6332	6289	6329	725,867,904	+33.20(+0.53%)
May 04, 2007	6246	6296	6246	6296	802,969,728	+59.30(+0.95%)
May 03, 2007	6231	6248	6215	6237	833,330,304	+12.40(+0.20%)
May 02, 2007	6149	6224	6149	6224	920,909,120	+84.30(+1.37%)

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.