Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	1095	1112	1087	1087	64,321,244	-14.98(-1.36%)
Jul 30, 2007	1091	1103	1085	1102	47,742,444	+10.95(+1.00%)
Jul 27, 2007	1092	1108	1091	1091	57,090,396	-15.84(-1.43%)
Jul 26, 2007	1109	1136	1098	1107	57,836,524	-28.87(-2.54%)
Jul 25, 2007	1132	1146	1129	1136	54,855,296	-1.80(-0.16%)
Jul 24, 2007	1145	1176	1133	1137	81,775,192	-39.13(-3.33%)
Jul 23, 2007	1160	1186	1164	1176	33,485,160	+12.74(+1.09%)
Jul 20, 2007	1167	1184	1162	1164	37,227,016	-19.77(-1.67%)
Jul 19, 2007	1178	1184	1173	1184	31,747,156	+9.99(+0.85%)
Jul 18, 2007	1162	1180	1169	1174	37,983,424	+1.10(+0.09%)
Jul 17, 2007	1162	1176	1172	1172	28,195,890	+0.55(+0.05%)
Jul 16, 2007	1160	1179	1169	1172	33,668,672	-2.09(-0.18%)
Jul 13, 2007	1163	1178	1173	1174	27,989,332	-3.84(-0.33%)
Jul 12, 2007	1137	1178	1159	1178	36,002,612	+19.20(+1.66%)
Jul 11, 2007	1136	1159	1145	1159	24,930,592	+9.39(+0.82%)
Jul 10, 2007	1148	1168	1149	1149	29,866,204	-18.32(-1.57%)
Jul 09, 2007	1161	1175	1167	1168	21,014,060	-5.28(-0.45%)
Jul 06, 2007	1159	1175	1166	1173	19,984,614	+3.67(+0.31%)
Jul 05, 2007	1154	1169	1161	1169	22,098,484	+1.88(+0.16%)
Jul 03, 2007	1156	1170	1165	1167	12,159,785	+2.36(+0.20%)
Jul 02, 2007	1140	1165	1149	1165	22,079,828	+16.11(+1.40%)
Jun 29, 2007	1138	1159	1143	1149	26,487,232	-1.23(-0.11%)
Jun 28, 2007	1140	1156	1148	1150	24,286,656	-2.62(-0.23%)
Jun 27, 2007	1130	1153	1140	1153	29,966,514	+5.33(+0.46%)
Jun 26, 2007	1139	1159	1147	1147	38,216,508	-2.37(-0.21%)
Jun 25, 2007	1130	1165	1139	1150	30,941,886	+11.13(+0.98%)
Jun 22, 2007	1141	1156	1139	1139	37,787,852	-17.71(-1.53%)
Jun 21, 2007	1145	1159	1145	1156	25,823,100	-5.38(-0.46%)
Jun 20, 2007	1166	1179	1159	1162	26,156,856	-14.97(-1.27%)
Jun 19, 2007	1163	1179	1171	1177	22,169,968	-3.01(-0.26%)
Jun 18, 2007	1173	1183	1176	1180	23,070,452	-3.32(-0.28%)
Jun 15, 2007	1164	1186	1171	1183	31,707,188	+13.30(+1.14%)
Jun 14, 2007	1152	1173	1161	1170	24,504,528	+5.40(+0.46%)
Jun 13, 2007	1144	1165	1151	1164	32,476,036	+11.84(+1.03%)
Jun 12, 2007	1138	1161	1150	1152	31,328,596	-12.02(-1.03%)
Jun 11, 2007	1153	1166	1164	1164	5,205,794	-1.29(-0.11%)
Jun 08, 2007	1142	1166	1150	1166	23,883,016	+11.83(+1.03%)
Jun 07, 2007	1163	1178	1154	1154	33,857,996	-23.96(-2.03%)
Jun 06, 2007	1179	1192	1176	1178	27,819,890	-14.52(-1.22%)
Jun 05, 2007	1182	1198	1187	1192	26,685,570	-5.81(-0.48%)
Jun 04, 2007	1184	1204	1195	1198	24,970,788	-5.41(-0.45%)
Jun 01, 2007	1187	1207	1197	1204	24,257,796	+5.18(+0.43%)
May 31, 2007	1184	1202	1195	1198	28,188,044	+3.80(+0.32%)
May 30, 2007	1183	1197	1186	1195	25,912,664	-1.99(-0.17%)
May 29, 2007	1178	1200	1190	1197	25,117,416	+6.62(+0.56%)
May 25, 2007	1163	1192	1184	1190	25,628,900	+1.88(+0.16%)
May 24, 2007	1194	1207	1187	1188	34,838,296	-18.07(-1.50%)
May 23, 2007	1203	1214	1204	1206	35,554,724	-7.74(-0.64%)
May 22, 2007	1213	1230	1213	1214	32,169,026	-10.99(-0.90%)
May 21, 2007	1218	1234	1224	1225	40,023,812	-9.53(-0.77%)
May 18, 2007	1214	1235	1224	1234	29,840,712	+8.83(+0.72%)
May 17, 2007	1211	1229	1221	1226	76,342,904	+1.05(+0.09%)
May 16, 2007	1208	1225	1215	1225	27,909,462	+9.83(+0.81%)
May 15, 2007	1203	1227	1213	1215	34,322,044	+2.13(+0.18%)
May 14, 2007	1198	1215	1207	1213	35,203,928	+1.56(+0.13%)
May 11, 2007	1189	1214	1195	1211	33,142,172	+15.61(+1.31%)
May 10, 2007	1198	1214	1195	1195	33,596,304	-19.03(-1.57%)
May 09, 2007	1194	1217	1207	1214	34,440,276	+7.08(+0.59%)
May 08, 2007	1184	1208	1189	1207	46,410,388	+10.95(+0.92%)
May 07, 2007	1188	1202	1191	1196	26,530,552	+5.71(+0.48%)
May 04, 2007	1170	1191	1181	1191	30,958,986	+9.98(+0.85%)
May 03, 2007	1166	1181	1174	1181	29,005,526	+6.71(+0.57%)
May 02, 2007	1155	1178	1167	1174	29,022,254	+7.16(+0.61%)

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.