Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	1612	1631	1612	1631	260,648,896	+30.61(+1.91%)
Jul 30, 2007	1608	1613	1596	1600	234,584,400	-7.70(-0.48%)
Jul 27, 2007	1590	1614	1587	1608	323,604,192	+5.59(+0.35%)
Jul 26, 2007	1652	1652	1602	1602	375,286,304	-41.74(-2.54%)
Jul 25, 2007	1634	1655	1628	1644	316,968,384	+2.20(+0.13%)
Jul 24, 2007	1654	1662	1637	1642	287,876,512	-14.75(-0.89%)
Jul 23, 2007	1649	1657	1640	1657	188,907,904	+12.32(+0.75%)
Jul 20, 2007	1674	1677	1644	1644	308,769,408	-27.72(-1.66%)
Jul 19, 2007	1664	1681	1664	1672	279,643,712	+15.58(+0.94%)
Jul 18, 2007	1657	1671	1656	1657	334,392,992	-11.03(-0.66%)
Jul 17, 2007	1658	1668	1658	1668	264,888,304	+4.31(+0.26%)
Jul 16, 2007	1655	1663	1654	1663	263,371,296	+9.81(+0.59%)
Jul 13, 2007	1658	1660	1650	1653	252,110,096	+8.29(+0.50%)
Jul 12, 2007	1632	1645	1619	1645	324,773,504	+18.62(+1.14%)
Jul 11, 2007	1621	1628	1610	1627	268,695,200	-6.10(-0.37%)
Jul 10, 2007	1649	1653	1626	1633	251,827,200	-16.59(-1.01%)
Jul 09, 2007	1661	1666	1647	1649	203,204,096	-7.96(-0.48%)
Jul 06, 2007	1641	1657	1639	1657	216,871,200	+14.38(+0.88%)
Jul 05, 2007	1654	1654	1641	1643	211,510,896	-9.49(-0.57%)
Jul 04, 2007	1642	1653	1641	1652	215,386,400	+13.03(+0.79%)
Jul 03, 2007	1640	1644	1638	1639	201,478,096	+7.69(+0.47%)
Jul 02, 2007	1627	1635	1626	1632	188,993,504	-8.84(-0.54%)
Jun 29, 2007	1638	1640	1624	1640	245,570,400	+6.79(+0.42%)
Jun 28, 2007	1631	1636	1627	1634	251,590,208	+13.93(+0.86%)
Jun 27, 2007	1618	1625	1610	1620	305,313,792	-6.56(-0.40%)
Jun 26, 2007	1623	1639	1623	1626	294,206,688	-10.47(-0.64%)
Jun 25, 2007	1621	1637	1613	1637	266,463,104	+5.18(+0.32%)
Jun 22, 2007	1647	1648	1631	1632	245,653,296	-9.76(-0.59%)
Jun 21, 2007	1649	1649	1634	1641	349,379,584	-16.18(-0.98%)
Jun 20, 2007	1660	1662	1655	1657	282,286,208	+4.65(+0.28%)
Jun 19, 2007	1663	1669	1645	1653	290,052,192	-9.65(-0.58%)
Jun 18, 2007	1675	1676	1659	1662	265,591,504	-15.13(-0.90%)
Jun 15, 2007	1667	1679	1661	1678	413,833,312	+16.77(+1.01%)
Jun 14, 2007	1647	1661	1647	1661	327,554,592	+26.26(+1.61%)
Jun 13, 2007	1623	1635	1623	1635	327,390,592	+5.94(+0.36%)
Jun 12, 2007	1643	1647	1624	1629	298,285,600	-14.35(-0.87%)
Jun 11, 2007	1645	1650	1641	1643	250,143,104	+9.12(+0.56%)
Jun 08, 2007	1626	1638	1614	1634	371,484,192	+10.37(+0.64%)
Jun 07, 2007	1648	1659	1623	1623	446,022,208	-24.99(-1.52%)
Jun 06, 2007	1688	1688	1648	1648	408,703,296	-41.97(-2.48%)
Jun 05, 2007	1698	1702	1688	1690	278,900,192	-6.47(-0.38%)
Jun 04, 2007	1702	1706	1693	1697	253,262,096	-9.34(-0.55%)
Jun 01, 2007	1690	1709	1690	1706	400,996,000	+15.98(+0.95%)
May 31, 2007	1670	1691	1670	1690	358,123,904	+20.42(+1.22%)
May 30, 2007	1666	1671	1660	1670	224,569,696	-5.16(-0.31%)
May 29, 2007	1672	1676	1669	1675	279,776,512	+6.80(+0.41%)
May 28, 2007	1665	1668	1663	1668	81,857,200	+7.39(+0.44%)
May 25, 2007	1658	1663	1653	1661	248,773,696	-3.75(-0.23%)
May 24, 2007	1669	1677	1663	1665	239,465,408	-12.47(-0.74%)
May 23, 2007	1663	1677	1663	1677	292,996,000	+15.22(+0.92%)
May 22, 2007	1661	1665	1657	1662	197,929,104	+2.20(+0.13%)
May 21, 2007	1666	1670	1660	1660	246,325,408	-2.20(-0.13%)
May 18, 2007	1653	1665	1649	1662	335,654,496	+11.17(+0.68%)
May 17, 2007	1645	1653	1644	1651	193,124,992	+4.68(+0.28%)
May 16, 2007	1636	1647	1633	1646	271,930,112	+6.86(+0.42%)
May 15, 2007	1622	1639	1622	1639	250,666,208	+14.01(+0.86%)
May 14, 2007	1635	1636	1624	1625	201,197,792	-5.63(-0.35%)
May 11, 2007	1604	1632	1604	1631	321,454,784	+16.04(+0.99%)
May 10, 2007	1621	1628	1610	1615	298,328,992	-4.79(-0.30%)
May 09, 2007	1622	1623	1610	1619	301,545,984	+5.32(+0.33%)
May 08, 2007	1623	1623	1610	1614	251,103,392	-11.39(-0.70%)
May 07, 2007	1624	1628	1616	1626	194,403,504	+5.02(+0.31%)
May 04, 2007	1604	1621	1601	1621	373,452,704	+23.75(+1.49%)
May 03, 2007	1603	1603	1577	1597	347,315,296	-3.69(-0.23%)
May 02, 2007	1601	1604	1595	1600	245,935,904	+4.56(+0.29%)

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.