Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14618	14802	14604	14802	221,200	+294.50(+2.03%)
Jul 30, 2007	14603	14650	14462	14508	195,200	-79.60(-0.55%)
Jul 27, 2007	14390	14656	14379	14588	257,600	+47.10(+0.32%)
Jul 26, 2007	14985	15013	14540	14540	305,600	-397.30(-2.66%)
Jul 25, 2007	14847	15037	14775	14938	244,600	+24.40(+0.16%)
Jul 24, 2007	15021	15135	14869	14913	215,800	-143.40(-0.95%)
Jul 23, 2007	14934	15057	14875	15057	142,000	+126.60(+0.85%)
Jul 20, 2007	15197	15250	14926	14930	236,400	-277.20(-1.82%)
Jul 19, 2007	15136	15297	15124	15207	209,600	+148.70(+0.99%)
Jul 18, 2007	15047	15197	15038	15059	211,400	-95.20(-0.63%)
Jul 17, 2007	15077	15168	15048	15154	204,400	+43.40(+0.29%)
Jul 16, 2007	15041	15118	15010	15110	161,000	+86.90(+0.58%)
Jul 13, 2007	15056	15083	14981	15024	171,200	+81.70(+0.55%)
Jul 12, 2007	14803	14942	14672	14942	199,200	+175.60(+1.19%)
Jul 11, 2007	14702	14795	14602	14766	208,400	-57.70(-0.39%)
Jul 10, 2007	14953	15021	14752	14824	191,000	-150.80(-1.01%)
Jul 09, 2007	15102	15146	14951	14975	139,600	-83.60(-0.56%)
Jul 06, 2007	14901	15058	14875	15058	163,200	+150.90(+1.01%)
Jul 05, 2007	15022	15026	14885	14907	157,400	-82.30(-0.55%)
Jul 04, 2007	14884	15001	14878	14990	144,800	+120.30(+0.81%)
Jul 03, 2007	14864	14918	14855	14869	160,400	+64.70(+0.44%)
Jul 02, 2007	14791	14851	14741	14805	154,200	-87.30(-0.59%)
Jun 29, 2007	14870	14892	14712	14892	203,800	+72.10(+0.49%)
Jun 28, 2007	14807	14841	14744	14820	195,400	+138.20(+0.94%)
Jun 27, 2007	14680	14751	14582	14682	272,600	-73.50(-0.50%)
Jun 26, 2007	14728	14885	14708	14755	252,200	-93.10(-0.63%)
Jun 25, 2007	14672	14858	14595	14848	224,800	+63.40(+0.43%)
Jun 22, 2007	14910	14943	14757	14785	192,800	-97.50(-0.66%)
Jun 21, 2007	14919	14951	14791	14882	247,400	-153.30(-1.02%)
Jun 20, 2007	15061	15095	15011	15036	202,800	+35.50(+0.24%)
Jun 19, 2007	15112	15164	14913	15000	221,000	-103.40(-0.68%)
Jun 18, 2007	15240	15251	15053	15104	220,000	-148.50(-0.97%)
Jun 15, 2007	15121	15288	15111	15252	361,400	+173.70(+1.15%)
Jun 14, 2007	14938	15078	14928	15078	277,200	+248.60(+1.68%)
Jun 13, 2007	14723	14842	14638	14830	286,800	+65.50(+0.44%)
Jun 12, 2007	14921	14951	14705	14764	250,600	-176.30(-1.18%)
Jun 11, 2007	14909	14978	14870	14941	203,800	+124.10(+0.84%)
Jun 08, 2007	14644	14874	14605	14816	293,800	+90.60(+0.62%)
Jun 07, 2007	14986	15042	14678	14726	370,600	-202.90(-1.36%)
Jun 06, 2007	15280	15282	14925	14929	327,400	-386.10(-2.52%)
Jun 05, 2007	15436	15462	15305	15315	228,600	-99.40(-0.64%)
Jun 04, 2007	15482	15512	15372	15414	196,200	-87.20(-0.56%)
Jun 01, 2007	15330	15544	15322	15502	288,400	+172.10(+1.12%)
May 31, 2007	15284	15340	15244	15329	276,200	+192.10(+1.27%)
May 30, 2007	15108	15144	15035	15137	163,600	-51.30(-0.34%)
May 29, 2007	15163	15199	15124	15189	230,200	+64.00(+0.42%)
May 28, 2007	15098	15127	15068	15125	55,200	+71.40(+0.47%)
May 25, 2007	15047	15086	14970	15053	192,400	-41.70(-0.28%)
May 24, 2007	15138	15220	15083	15095	189,600	-129.00(-0.85%)
May 23, 2007	15081	15224	15073	15224	197,600	+153.00(+1.02%)
May 22, 2007	15056	15108	15015	15071	152,600	+15.40(+0.10%)
May 21, 2007	15108	15158	15042	15056	182,600	-12.90(-0.09%)
May 18, 2007	15007	15114	14937	15068	266,600	+100.20(+0.67%)
May 17, 2007	14930	14998	14899	14968	158,000	+49.40(+0.33%)
May 16, 2007	14792	14928	14764	14919	217,200	+94.60(+0.64%)
May 15, 2007	14673	14824	14651	14824	219,600	+138.20(+0.94%)
May 14, 2007	14781	14797	14669	14686	150,600	-50.30(-0.34%)
May 11, 2007	14476	14751	14449	14736	259,200	+160.90(+1.10%)
May 10, 2007	14626	14712	14501	14575	239,600	-34.00(-0.23%)
May 09, 2007	14614	14647	14514	14609	206,000	+52.70(+0.36%)
May 08, 2007	14661	14665	14508	14557	193,400	-115.40(-0.79%)
May 07, 2007	14668	14693	14566	14672	146,200	+51.80(+0.35%)
May 04, 2007	14430	14636	14426	14620	309,600	+224.70(+1.56%)
May 03, 2007	14453	14455	14176	14396	276,800	-21.30(-0.15%)

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.