Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	3521	3546	3491	3501	0	+33.74(+0.97%)
Jul 30, 2007	3519	3519	3435	3467	0	-51.30(-1.46%)
Jul 27, 2007	3588	3588	3516	3519	0	-140.92(-3.85%)
Jul 26, 2007	3645	3666	3641	3660	0	+14.17(+0.39%)
Jul 25, 2007	3683	3685	3622	3646	0	-60.73(-1.64%)
Jul 24, 2007	3738	3742	3706	3706	0	-31.55(-0.84%)
Jul 23, 2007	3738	3740	3710	3738	0	-0.49(-0.01%)
Jul 20, 2007	3718	3745	3718	3738	0	+35.37(+0.96%)
Jul 19, 2007	3735	3735	3696	3703	0	-31.89(-0.85%)
Jul 18, 2007	3732	3747	3724	3735	0	+5.12(+0.14%)
Jul 17, 2007	3753	3754	3706	3730	0	-23.58(-0.63%)
Jul 16, 2007	3786	3793	3750	3753	0	-32.76(-0.87%)
Jul 13, 2007	3778	3821	3778	3786	0	+29.27(+0.78%)
Jul 12, 2007	3700	3757	3697	3757	0	+60.24(+1.63%)
Jul 11, 2007	3698	3712	3679	3697	0	-16.71(-0.45%)
Jul 10, 2007	3737	3743	3713	3713	0	-23.04(-0.62%)
Jul 09, 2007	3763	3771	3729	3736	0	-14.76(-0.39%)
Jul 06, 2007	3791	3814	3749	3751	3,091,600	-40.40(-1.07%)
Jul 05, 2007	3724	3792	3722	3791	0	+66.86(+1.80%)
Jul 04, 2007	3745	3750	3723	3725	0	-18.07(-0.48%)
Jul 03, 2007	3704	3750	3704	3743	0	+59.90(+1.63%)
Jul 02, 2007	3653	3689	3652	3683	0	+21.87(+0.60%)
Jun 29, 2007	3649	3661	3642	3661	0	+18.13(+0.50%)
Jun 28, 2007	3595	3650	3595	3643	0	+57.43(+1.60%)
Jun 27, 2007	3646	3656	3576	3585	0	-71.25(-1.95%)
Jun 26, 2007	3646	3679	3637	3657	0	+3.63(+0.10%)
Jun 25, 2007	3703	3707	3648	3653	0	-48.24(-1.30%)
Jun 22, 2007	3722	3730	3687	3701	0	-13.43(-0.36%)
Jun 21, 2007	3708	3715	3662	3715	0	-4.29(-0.12%)
Jun 20, 2007	3684	3721	3683	3719	0	+51.74(+1.41%)
Jun 19, 2007	3675	3684	3664	3667	0	-13.41(-0.36%)
Jun 18, 2007	3687	3707	3675	3681	0	+9.26(+0.25%)
Jun 15, 2007	3657	3694	3657	3671	0	+42.67(+1.18%)
Jun 14, 2007	3570	3634	3570	3629	0	+84.80(+2.39%)
Jun 13, 2007	3549	3549	3526	3544	0	-27.28(-0.76%)
Jun 12, 2007	3549	3585	3549	3571	0	+44.37(+1.26%)
Jun 11, 2007	3527	3527	3527	3527	0	+0.00(+0.00%)
Jun 08, 2007	3507	3532	3469	3527	0	-2.06(-0.06%)
Jun 07, 2007	3555	3555	3504	3529	0	-41.68(-1.17%)
Jun 06, 2007	3607	3608	3565	3570	0	-37.67(-1.04%)
Jun 05, 2007	3614	3618	3594	3608	0	-14.80(-0.41%)
Jun 04, 2007	3563	3630	3563	3623	0	+75.59(+2.13%)
Jun 01, 2007	3490	3557	3490	3547	0	+72.68(+2.09%)
May 31, 2007	3445	3475	3443	3475	0	+76.12(+2.24%)
May 30, 2007	3454	3459	3395	3399	0	-54.07(-1.57%)
May 29, 2007	3444	3462	3444	3453	0	+9.06(+0.26%)
May 28, 2007	3441	3464	3440	3444	0	+1.80(+0.05%)
May 25, 2007	3471	3471	3427	3442	0	-29.01(-0.84%)
May 24, 2007	3470	3475	3451	3471	0	+4.21(+0.12%)
May 23, 2007	3506	3517	3467	3467	0	-38.47(-1.10%)
May 22, 2007	3475	3506	3475	3505	0	+38.69(+1.12%)
May 21, 2007	3449	3481	3449	3466	0	+17.16(+0.50%)
May 18, 2007	3425	3458	3419	3449	0	+31.49(+0.92%)
May 17, 2007	3452	3452	3406	3418	0	+8.49(+0.25%)
May 16, 2007	3419	3452	3407	3409	0	+0.47(+0.01%)
May 15, 2007	3382	3433	3382	3409	0	+44.12(+1.31%)
May 14, 2007	3365	3365	3365	3365	0	+0.00(+0.00%)
May 11, 2007	3332	3365	3324	3365	0	+22.40(+0.67%)
May 10, 2007	3346	3348	3338	3342	0	-3.77(-0.11%)
May 09, 2007	3336	3350	3320	3346	0	+12.03(+0.36%)
May 08, 2007	3339	3358	3334	3334	0	+4.06(+0.12%)
May 07, 2007	3285	3331	3285	3330	0	+51.41(+1.57%)
May 04, 2007	3271	3293	3264	3278	0	+6.95(+0.21%)
May 03, 2007	3276	3293	3263	3272	0	-0.46(-0.01%)
May 02, 2007	3274	3308	3271	3272	0	+1.26(+0.04%)

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.