Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	1915	1933	1900	1933	373,800	+26.56(+1.39%)
Jul 30, 2007	1874	1907	1859	1907	386,200	+23.49(+1.25%)
Jul 27, 2007	1924	1924	1863	1883	517,200	-80.32(-4.09%)
Jul 26, 2007	2012	2015	1963	1964	617,000	-40.68(-2.03%)
Jul 25, 2007	1992	2011	1962	2004	588,400	+11.96(+0.60%)
Jul 24, 2007	2002	2005	1976	1992	589,400	-0.79(-0.04%)
Jul 23, 2007	1978	1994	1969	1993	538,600	+9.51(+0.48%)
Jul 20, 2007	1950	1984	1940	1984	638,800	+45.64(+2.36%)
Jul 19, 2007	1935	1951	1922	1938	586,200	+7.20(+0.37%)
Jul 18, 2007	1953	1957	1931	1931	635,000	-18.81(-0.96%)
Jul 17, 2007	1966	1972	1933	1950	519,600	+0.00(+0.00%)
Jul 16, 2007	1966	1972	1933	1950	519,600	-13.42(-0.68%)
Jul 13, 2007	1946	1963	1942	1963	507,600	+53.18(+2.78%)
Jul 12, 2007	1898	1922	1898	1910	445,600	+19.79(+1.05%)
Jul 11, 2007	1881	1904	1875	1890	473,800	-4.57(-0.24%)
Jul 10, 2007	1887	1896	1881	1895	406,200	+10.94(+0.58%)
Jul 09, 2007	1870	1891	1866	1884	430,600	+22.58(+1.21%)
Jul 06, 2007	1855	1863	1839	1861	414,400	+13.22(+0.72%)
Jul 05, 2007	1842	1866	1837	1848	534,000	+9.38(+0.51%)
Jul 04, 2007	1816	1839	1814	1838	417,000	+32.91(+1.82%)
Jul 03, 2007	1792	1806	1787	1806	402,000	+34.15(+1.93%)
Jul 02, 2007	1741	1771	1737	1771	302,400	+27.75(+1.59%)
Jun 29, 2007	1756	1766	1743	1744	281,600	-8.15(-0.47%)
Jun 28, 2007	1746	1752	1738	1752	282,800	+18.65(+1.08%)
Jun 27, 2007	1749	1749	1725	1733	307,000	-16.45(-0.94%)
Jun 26, 2007	1762	1769	1732	1750	401,000	-8.18(-0.47%)
Jun 25, 2007	1754	1786	1748	1758	394,400	-13.25(-0.75%)
Jun 22, 2007	1801	1802	1760	1771	531,600	-23.26(-1.30%)
Jun 21, 2007	1775	1803	1770	1794	579,600	+10.45(+0.59%)
Jun 20, 2007	1813	1813	1778	1784	686,000	-24.06(-1.33%)
Jun 19, 2007	1814	1814	1797	1808	650,800	+0.97(+0.05%)
Jun 18, 2007	1786	1808	1784	1807	613,200	+34.62(+1.95%)
Jun 15, 2007	1772	1777	1762	1772	540,000	+3.08(+0.17%)
Jun 14, 2007	1742	1769	1741	1769	580,400	+47.19(+2.74%)
Jun 13, 2007	1721	1733	1715	1722	715,400	-7.89(-0.46%)
Jun 12, 2007	1715	1731	1712	1730	431,800	+13.32(+0.78%)
Jun 11, 2007	1740	1743	1710	1717	475,800	-10.72(-0.62%)
Jun 08, 2007	1736	1739	1717	1727	503,200	-25.76(-1.47%)
Jun 07, 2007	1722	1753	1717	1753	496,200	+36.80(+2.14%)
Jun 06, 2007	1716	1716	1716	1716	0	-25.95(-1.49%)
Jun 05, 2007	1736	1746	1721	1742	488,000	+4.60(+0.26%)
Jun 04, 2007	1734	1744	1714	1738	465,200	+21.35(+1.24%)
Jun 01, 2007	1713	1745	1708	1716	615,400	+15.33(+0.90%)
May 31, 2007	1683	1702	1678	1701	497,000	+38.19(+2.30%)
May 30, 2007	1662	1663	1638	1663	488,600	+0.92(+0.06%)
May 29, 2007	1663	1667	1653	1662	495,200	+3.89(+0.23%)
May 28, 2007	1651	1658	1646	1658	379,200	+13.35(+0.81%)
May 25, 2007	1629	1645	1628	1645	375,000	-2.03(-0.12%)
May 24, 2007	1647	1652	1638	1647	447,400	+0.00(+0.00%)
May 23, 2007	1647	1652	1638	1647	447,400	+3.71(+0.23%)
May 22, 2007	1634	1643	1627	1643	529,400	+14.68(+0.90%)
May 21, 2007	1603	1629	1603	1628	512,800	+15.95(+0.99%)
May 18, 2007	1613	1618	1600	1612	454,800	-3.33(-0.21%)
May 17, 2007	1614	1616	1608	1616	450,600	+14.98(+0.94%)
May 16, 2007	1591	1601	1586	1601	417,000	+11.23(+0.71%)
May 15, 2007	1601	1612	1589	1589	480,200	-16.40(-1.02%)
May 14, 2007	1613	1622	1600	1606	477,800	+2.21(+0.14%)
May 11, 2007	1588	1605	1583	1604	373,600	+3.88(+0.24%)
May 10, 2007	1603	1616	1600	1600	408,600	+6.26(+0.39%)
May 09, 2007	1583	1593	1579	1593	358,600	+10.77(+0.68%)
May 08, 2007	1586	1589	1577	1583	384,000	-1.81(-0.11%)
May 07, 2007	1575	1586	1575	1584	434,400	+16.72(+1.07%)
May 04, 2007	1563	1568	1557	1568	254,600	+7.88(+0.51%)
May 03, 2007	1563	1564	1555	1560	249,600	+6.56(+0.42%)
May 02, 2007	1550	1556	1547	1553	274,400	+11.06(+0.72%)

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.