Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13991	14029	13864	13869	259,323,920	+3.90(+0.03%)
Jul 30, 2007	13839	13881	13748	13865	197,170,464	+116.20(+0.85%)
Jul 27, 2007	13814	13959	13730	13748	208,563,392	-96.10(-0.69%)
Jul 26, 2007	14027	14105	13705	13845	259,855,936	-260.70(-1.85%)
Jul 25, 2007	14117	14206	13950	14105	154,167,840	+37.10(+0.26%)
Jul 24, 2007	14468	14468	14068	14068	0	-400.10(-2.77%)
Jul 23, 2007	14543	14583	14429	14468	163,201,072	-114.60(-0.79%)
Jul 20, 2007	14607	14634	14553	14583	191,945,712	-42.90(-0.29%)
Jul 19, 2007	14584	14647	14559	14626	211,897,856	+42.10(+0.29%)
Jul 18, 2007	14369	14584	14355	14584	264,110,704	+201.70(+1.40%)
Jul 17, 2007	14371	14429	14338	14382	212,657,872	+43.80(+0.31%)
Jul 16, 2007	14460	14496	14310	14338	232,943,856	-158.30(-1.09%)
Jul 13, 2007	14370	14496	14356	14496	190,352,816	+140.50(+0.98%)
Jul 12, 2007	14211	14356	14166	14356	293,548,096	+189.90(+1.34%)
Jul 11, 2007	14126	14172	14087	14166	207,098,336	+34.20(+0.24%)
Jul 10, 2007	14157	14207	14132	14132	195,335,856	-45.60(-0.32%)
Jul 09, 2007	14159	14211	14119	14178	202,979,328	+58.80(+0.42%)
Jul 06, 2007	14056	14128	14035	14119	198,628,736	+39.30(+0.28%)
Jul 05, 2007	14093	14094	13953	14079	228,641,360	+14.70(+0.10%)
Jul 03, 2007	14001	14065	13907	14065	210,753,200	+158.10(+1.14%)
Jul 02, 2007	13844	13907	13716	13907	218,875,568	+0.00(+0.00%)
Jun 29, 2007	13844	13907	13716	13907	218,875,568	+190.90(+1.39%)
Jun 28, 2007	13785	13824	13709	13716	267,820,848	-26.20(-0.19%)
Jun 27, 2007	13618	13742	13535	13742	231,437,360	+78.00(+0.57%)
Jun 26, 2007	13862	13882	13647	13664	254,975,952	-178.00(-1.29%)
Jun 25, 2007	13932	13989	13839	13842	194,151,824	-144.10(-1.03%)
Jun 22, 2007	14077	14096	13914	13986	159,963,360	-109.70(-0.78%)
Jun 21, 2007	14042	14107	13942	14096	186,208,640	+117.50(+0.84%)
Jun 20, 2007	14139	14174	13978	13978	204,065,488	-141.30(-1.00%)
Jun 19, 2007	14161	14176	14081	14120	217,825,168	-56.90(-0.40%)
Jun 18, 2007	14156	14209	14137	14176	214,144,784	+39.00(+0.28%)
Jun 15, 2007	14017	14146	14002	14137	309,281,888	+135.40(+0.97%)
Jun 14, 2007	13864	14003	13860	14002	225,142,224	+142.50(+1.03%)
Jun 13, 2007	13774	13862	13724	13860	196,390,144	+135.20(+0.99%)
Jun 12, 2007	13776	13852	13722	13724	199,447,728	-96.40(-0.70%)
Jun 11, 2007	13826	13894	13798	13821	154,003,488	+22.20(+0.16%)
Jun 08, 2007	13650	13809	13651	13798	206,591,088	+94.60(+0.69%)
Jun 07, 2007	13924	13964	13701	13704	254,420,672	-237.70(-1.70%)
Jun 06, 2007	14095	14142	13915	13942	240,053,920	-200.10(-1.41%)
Jun 05, 2007	14133	14170	14109	14142	234,029,152	-5.00(-0.04%)
Jun 04, 2007	14044	14147	14009	14147	258,584,608	+27.30(+0.19%)
Jun 01, 2007	14084	14151	14057	14119	242,379,040	+62.60(+0.45%)
May 31, 2007	14085	14132	14057	14057	265,406,864	-24.90(-0.18%)
May 30, 2007	13927	14096	13896	14082	227,615,472	+119.00(+0.85%)
May 29, 2007	14073	14084	13963	13963	223,904,880	-61.40(-0.44%)
May 25, 2007	13989	14077	13946	14024	193,966,416	+77.80(+0.56%)
May 24, 2007	14145	14182	13925	13946	209,701,024	-196.20(-1.39%)
May 23, 2007	14174	14216	14112	14142	264,423,216	+30.30(+0.21%)
May 22, 2007	14129	14162	14099	14112	210,447,584	+6.90(+0.05%)
May 21, 2007	14113	14112	14055	14105	181,981,520	+0.00(+0.00%)
May 18, 2007	14113	14112	14055	14105	181,981,520	+4.60(+0.03%)
May 17, 2007	14011	14101	13946	14101	211,902,016	+75.70(+0.54%)
May 16, 2007	13928	14027	13923	14025	209,769,920	+90.40(+0.65%)
May 15, 2007	13914	13979	13884	13935	211,509,280	+31.30(+0.23%)
May 14, 2007	13980	14004	13894	13903	168,247,792	-100.50(-0.72%)
May 11, 2007	13852	14009	13852	14004	205,220,112	+150.70(+1.09%)
May 10, 2007	13875	13926	13820	13853	223,108,096	-42.10(-0.30%)
May 09, 2007	13891	13951	13848	13895	258,611,664	-20.20(-0.15%)
May 08, 2007	13857	13915	13793	13915	240,391,200	+49.90(+0.36%)
May 07, 2007	13844	13897	13770	13866	217,697,760	+95.60(+0.69%)
May 04, 2007	13730	13809	13687	13770	258,206,640	+82.90(+0.61%)
May 03, 2007	13640	13687	13579	13687	262,884,400	+108.30(+0.80%)
May 02, 2007	13385	13598	13363	13579	262,613,248	+172.40(+1.29%)

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.