Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15359	15569	15225	15551	18,200	+290.10(+1.90%)
Jul 30, 2007	15278	15452	15135	15261	20,400	+26.30(+0.17%)
Jul 27, 2007	15488	15496	15160	15235	30,200	-541.70(-3.43%)
Jul 26, 2007	15768	15812	15654	15776	17,000	+77.00(+0.49%)
Jul 25, 2007	15712	15771	15573	15699	25,200	-95.60(-0.61%)
Jul 24, 2007	15802	15869	15742	15795	22,200	+62.70(+0.40%)
Jul 23, 2007	15561	15773	15478	15732	13,400	+166.70(+1.07%)
Jul 20, 2007	15626	15683	15525	15566	18,000	+15.40(+0.10%)
Jul 19, 2007	15357	15593	15357	15550	18,600	+248.90(+1.63%)
Jul 18, 2007	15296	15326	15160	15301	13,000	+11.40(+0.07%)
Jul 17, 2007	15358	15440	15272	15290	15,800	-21.40(-0.14%)
Jul 16, 2007	15295	15341	15239	15311	20,000	+38.50(+0.25%)
Jul 13, 2007	15217	15331	15217	15273	24,000	+180.70(+1.20%)
Jul 12, 2007	14964	15112	14964	15092	19,800	+181.40(+1.22%)
Jul 11, 2007	14948	15015	14830	14911	14,600	-99.30(-0.66%)
Jul 10, 2007	15100	15115	14966	15010	12,600	-35.80(-0.24%)
Jul 09, 2007	15019	15085	15006	15046	14,200	+81.60(+0.55%)
Jul 06, 2007	14843	15007	14827	14964	20,000	+102.20(+0.69%)
Jul 05, 2007	14932	14963	14731	14862	18,800	-18.30(-0.12%)
Jul 04, 2007	14868	14907	14791	14880	14,800	+73.70(+0.50%)
Jul 03, 2007	14720	14828	14720	14806	9,200	+142.20(+0.97%)
Jul 02, 2007	14685	14746	14639	14664	9,200	+13.80(+0.09%)
Jun 29, 2007	14590	14663	14574	14650	10,800	+145.90(+1.01%)
Jun 28, 2007	14498	14537	14435	14505	16,000	+73.50(+0.51%)
Jun 27, 2007	14520	14520	14407	14431	10,400	-70.00(-0.48%)
Jun 26, 2007	14479	14560	14479	14501	12,400	+13.40(+0.09%)
Jun 25, 2007	14469	14522	14425	14488	16,200	+20.30(+0.14%)
Jun 22, 2007	14509	14560	14442	14467	18,600	-31.80(-0.22%)
Jun 21, 2007	14416	14526	14407	14499	13,800	+87.20(+0.61%)
Jun 20, 2007	14360	14449	14348	14412	11,200	+116.50(+0.81%)
Jun 19, 2007	14089	14315	14059	14296	9,400	+215.40(+1.53%)
Jun 18, 2007	14242	14284	14057	14080	9,400	-82.60(-0.58%)
Jun 15, 2007	14278	14326	14112	14163	13,000	-41.00(-0.29%)
Jun 14, 2007	14088	14219	14088	14204	11,800	+200.70(+1.43%)
Jun 13, 2007	14140	14153	13968	14003	13,000	-128.00(-0.91%)
Jun 12, 2007	14122	14153	13947	14131	13,600	+47.60(+0.34%)
Jun 11, 2007	14171	14269	14058	14083	12,000	+19.60(+0.14%)
Jun 08, 2007	14064	14229	14011	14064	18,600	-122.40(-0.86%)
Jun 07, 2007	14196	14363	14139	14186	17,000	-69.70(-0.49%)
Jun 06, 2007	14552	14591	14234	14256	22,800	-279.10(-1.92%)
Jun 05, 2007	14514	14571	14433	14535	10,800	+39.20(+0.27%)
Jun 04, 2007	14619	14683	14466	14496	15,200	-75.00(-0.51%)
Jun 01, 2007	14610	14682	14540	14571	13,800	+26.30(+0.18%)
May 31, 2007	14451	14574	14449	14544	12,400	+133.10(+0.92%)
May 30, 2007	14502	14576	14379	14411	15,000	-96.80(-0.67%)
May 29, 2007	14419	14530	14372	14508	11,000	+110.30(+0.77%)
May 28, 2007	14468	14528	14368	14398	12,000	+59.40(+0.41%)
May 25, 2007	14074	14365	14046	14338	14,000	+120.40(+0.85%)
May 24, 2007	14345	14390	14174	14218	13,600	-145.20(-1.01%)
May 23, 2007	14490	14501	14326	14363	18,000	-90.40(-0.63%)
May 22, 2007	14458	14484	14348	14454	17,000	+35.10(+0.24%)
May 21, 2007	14415	14451	14385	14419	30,800	+115.20(+0.81%)
May 18, 2007	14262	14337	14201	14303	12,400	+3.70(+0.03%)
May 17, 2007	14217	14353	14217	14300	17,600	+172.40(+1.22%)
May 16, 2007	13950	14159	13937	14127	19,800	+198.00(+1.42%)
May 15, 2007	13949	14024	13886	13929	11,200	-36.60(-0.26%)
May 14, 2007	13954	14026	13924	13966	11,200	+169.70(+1.23%)
May 11, 2007	13692	13864	13563	13796	16,000	+25.00(+0.18%)
May 10, 2007	13823	13977	13745	13771	13,600	-10.30(-0.07%)
May 09, 2007	13708	13806	13612	13782	12,400	+16.00(+0.12%)
May 08, 2007	13886	13956	13741	13766	12,800	-113.70(-0.82%)
May 07, 2007	14045	14067	13861	13879	11,600	-55.10(-0.40%)
May 04, 2007	14130	14189	13913	13934	13,200	-143.90(-1.02%)
May 03, 2007	13988	14107	13988	14078	14,200	+205.80(+1.48%)
May 02, 2007	13823	13901	13694	13872	15,400	+0.00(+0.00%)

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.