Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	2338	2339	2307	2314	48,033,736	+6.65(+0.29%)
Jul 30, 2007	2309	2316	2296	2307	30,759,888	+11.80(+0.51%)
Jul 27, 2007	2323	2331	2296	2296	45,360,848	-32.45(-1.39%)
Jul 26, 2007	2343	2363	2322	2328	38,982,484	-35.22(-1.49%)
Jul 25, 2007	2363	2372	2355	2363	27,671,576	-2.75(-0.12%)
Jul 24, 2007	2369	2384	2363	2366	32,347,340	-17.55(-0.74%)
Jul 23, 2007	2378	2391	2380	2384	26,227,920	+4.00(+0.17%)
Jul 20, 2007	2393	2398	2377	2380	37,753,832	-7.14(-0.30%)
Jul 19, 2007	2382	2387	2364	2387	36,191,080	+23.10(+0.98%)
Jul 18, 2007	2365	2381	2357	2364	37,270,416	-17.45(-0.73%)
Jul 17, 2007	2379	2416	2376	2381	47,575,144	-34.60(-1.43%)
Jul 16, 2007	2404	2419	2404	2416	36,108,240	+11.70(+0.49%)
Jul 13, 2007	2405	2417	2393	2404	20,619,714	-13.07(-0.54%)
Jul 12, 2007	2394	2417	2390	2417	30,195,634	+23.18(+0.97%)
Jul 11, 2007	2382	2395	2374	2394	29,046,150	+19.48(+0.82%)
Jul 10, 2007	2384	2392	2374	2374	42,291,072	-13.68(-0.57%)
Jul 09, 2007	2377	2397	2375	2388	35,798,108	+11.13(+0.47%)
Jul 06, 2007	2365	2383	2365	2377	34,454,660	+0.30(+0.01%)
Jul 05, 2007	2373	2380	2370	2377	24,133,708	-1.24(-0.05%)
Jul 03, 2007	2377	2386	2378	2378	21,061,476	+0.17(+0.01%)
Jul 02, 2007	2373	2383	2370	2378	19,069,972	+6.65(+0.28%)
Jun 29, 2007	2371	2381	2362	2371	27,081,828	+4.00(+0.17%)
Jun 28, 2007	2359	2375	2351	2367	30,467,416	+16.15(+0.69%)
Jun 27, 2007	2350	2359	2339	2351	31,840,662	+0.89(+0.04%)
Jun 26, 2007	2340	2360	2342	2350	41,336,444	+8.24(+0.35%)
Jun 25, 2007	2339	2390	2340	2342	33,712,476	+53.28(+2.33%)
Jun 22, 2007	2308	2319	2288	2288	40,342,228	-26.11(-1.13%)
Jun 21, 2007	2310	2316	2306	2315	37,547,948	+2.34(+0.10%)
Jun 20, 2007	2321	2332	2308	2312	24,405,364	-10.02(-0.43%)
Jun 19, 2007	2317	2326	2320	2322	27,629,282	-0.80(-0.03%)
Jun 18, 2007	2328	2338	2321	2323	22,788,430	-14.49(-0.62%)
Jun 15, 2007	2330	2348	2313	2338	29,889,260	+24.61(+1.06%)
Jun 14, 2007	2301	2317	2290	2313	20,245,436	+12.28(+0.53%)
Jun 13, 2007	2283	2309	2281	2301	27,897,908	+12.04(+0.53%)
Jun 12, 2007	2292	2308	2285	2289	25,344,922	-29.40(-1.27%)
Jun 11, 2007	2304	2318	2308	2318	3,742,656	+10.00(+0.43%)
Jun 08, 2007	2301	2311	2292	2308	26,834,602	-2.91(-0.13%)
Jun 07, 2007	2332	2345	2311	2311	29,714,756	-33.93(-1.45%)
Jun 06, 2007	2359	2363	2336	2345	31,395,626	-11.39(-0.48%)
Jun 05, 2007	2356	2366	2354	2356	27,996,172	-10.20(-0.43%)
Jun 04, 2007	2360	2368	2356	2366	22,363,794	+4.15(+0.18%)
Jun 01, 2007	2356	2369	2353	2362	23,112,536	+5.24(+0.22%)
May 31, 2007	2357	2365	2354	2357	26,672,520	-0.33(-0.01%)
May 30, 2007	2344	2360	2346	2357	29,479,008	+6.79(+0.29%)
May 29, 2007	2349	2358	2346	2351	39,370,268	+0.92(+0.04%)
May 25, 2007	2353	2356	2347	2350	23,321,776	-4.97(-0.21%)
May 24, 2007	2358	2362	2349	2355	42,213,184	-1.57(-0.07%)
May 23, 2007	2355	2365	2345	2356	24,531,516	+10.77(+0.46%)
May 22, 2007	2344	2353	2332	2345	28,208,208	+1.41(+0.06%)
May 21, 2007	2361	2366	2342	2344	29,532,984	-18.08(-0.77%)
May 18, 2007	2352	2367	2353	2362	32,497,160	+8.82(+0.37%)
May 17, 2007	2351	2365	2341	2353	24,641,668	-9.75(-0.41%)
May 16, 2007	2352	2365	2336	2363	48,280,708	+27.19(+1.16%)
May 15, 2007	2340	2351	2334	2336	36,887,924	-11.14(-0.47%)
May 14, 2007	2350	2364	2344	2347	27,913,988	+2.84(+0.12%)
May 11, 2007	2344	2388	2335	2344	35,207,216	+2.76(+0.12%)
May 10, 2007	2374	2388	2341	2341	38,095,652	-46.53(-1.95%)
May 09, 2007	2377	2392	2376	2388	27,242,800	+6.76(+0.28%)
May 08, 2007	2378	2395	2373	2381	22,435,032	-13.70(-0.57%)
May 07, 2007	2378	2398	2384	2395	18,844,176	-2.99(-0.12%)
May 04, 2007	2399	2402	2389	2398	17,702,976	+8.50(+0.36%)
May 03, 2007	2388	2395	2386	2389	18,643,212	-6.05(-0.25%)
May 02, 2007	2370	2399	2383	2395	21,702,932	+11.99(+0.50%)

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.