Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	9.010	9.010	8.830	8.860	82,600	-0.03(-0.34%)
Jul 30, 2007	9.040	9.040	8.660	8.890	81,300	-0.15(-1.66%)
Jul 27, 2007	9.050	9.180	8.940	9.040	97,500	+0.01(+0.11%)
Jul 26, 2007	9.250	9.340	8.820	9.030	119,200	-0.42(-4.44%)
Jul 25, 2007	9.530	9.610	9.450	9.450	96,800	+0.00(+0.00%)
Jul 24, 2007	9.500	9.640	9.400	9.450	158,900	-0.11(-1.15%)
Jul 23, 2007	9.610	9.630	9.550	9.560	91,200	-0.02(-0.21%)
Jul 20, 2007	9.610	9.640	9.500	9.580	97,700	-0.05(-0.52%)
Jul 19, 2007	9.680	9.720	9.600	9.630	58,100	+0.04(+0.42%)
Jul 18, 2007	9.530	9.590	9.500	9.590	288,700	-0.01(-0.10%)
Jul 17, 2007	9.510	9.630	9.510	9.600	58,100	+0.12(+1.27%)
Jul 16, 2007	9.680	9.700	9.470	9.480	83,600	-0.23(-2.37%)
Jul 13, 2007	9.350	10.10	9.330	9.710	146,700	+0.33(+3.52%)
Jul 12, 2007	9.200	9.400	9.110	9.380	81,100	+0.23(+2.51%)
Jul 11, 2007	9.190	9.190	9.080	9.150	83,800	-0.05(-0.54%)
Jul 10, 2007	9.170	9.260	9.150	9.200	94,500	-0.05(-0.54%)
Jul 09, 2007	9.310	9.330	9.160	9.250	137,600	-0.07(-0.75%)
Jul 06, 2007	9.340	9.380	9.300	9.320	46,000	-0.03(-0.32%)
Jul 05, 2007	9.430	9.450	9.250	9.350	295,500	-0.09(-0.95%)
Jul 03, 2007	9.440	9.450	9.400	9.440	42,000	+0.00(+0.00%)
Jul 02, 2007	9.460	9.490	9.370	9.440	208,600	+0.02(+0.21%)
Jun 29, 2007	9.710	9.780	9.410	9.420	1,464,900	-0.24(-2.48%)
Jun 28, 2007	9.590	9.700	9.550	9.660	160,800	+0.07(+0.73%)
Jun 27, 2007	9.500	9.650	9.460	9.590	65,600	+0.02(+0.21%)
Jun 26, 2007	9.530	9.730	9.520	9.570	307,500	+0.04(+0.42%)
Jun 25, 2007	9.800	9.820	9.520	9.530	150,400	-0.32(-3.25%)
Jun 22, 2007	10.04	10.14	9.850	9.850	229,900	-0.19(-1.89%)
Jun 21, 2007	10.41	10.41	10.02	10.04	342,600	-0.41(-3.92%)
Jun 20, 2007	10.54	10.54	10.41	10.45	223,100	-0.05(-0.48%)
Jun 19, 2007	10.34	10.50	10.34	10.50	24,100	+0.09(+0.86%)
Jun 18, 2007	10.49	10.49	10.37	10.41	169,400	-0.08(-0.76%)
Jun 15, 2007	11.00	11.19	10.44	10.49	185,000	+0.06(+0.58%)
Jun 14, 2007	10.18	10.46	10.18	10.43	70,100	+0.26(+2.56%)
Jun 13, 2007	10.23	10.27	9.830	10.17	334,400	-0.05(-0.49%)
Jun 12, 2007	10.40	10.41	10.19	10.22	54,800	-0.23(-2.20%)
Jun 11, 2007	10.57	10.57	10.43	10.45	66,400	-0.12(-1.14%)
Jun 08, 2007	10.52	10.74	10.48	10.57	47,300	+0.06(+0.57%)
Jun 07, 2007	10.76	10.82	10.50	10.51	51,900	-0.32(-2.95%)
Jun 06, 2007	10.66	10.86	10.57	10.83	555,300	+0.09(+0.84%)
Jun 05, 2007	11.03	11.03	10.60	10.74	92,300	-0.33(-2.98%)
Jun 04, 2007	11.10	11.16	11.07	11.07	216,900	-0.07(-0.63%)
Jun 01, 2007	11.19	11.71	11.08	11.14	177,000	+0.02(+0.18%)
May 31, 2007	10.80	11.15	10.80	11.12	232,100	+0.36(+3.35%)
May 30, 2007	10.75	10.86	10.56	10.76	306,800	-0.06(-0.55%)
May 29, 2007	10.78	10.85	10.67	10.82	147,900	+0.10(+0.93%)
May 25, 2007	10.73	10.78	10.56	10.72	99,400	+0.05(+0.47%)
May 24, 2007	10.79	10.89	10.62	10.67	79,500	-0.14(-1.30%)
May 23, 2007	11.00	11.00	10.80	10.81	135,100	-0.19(-1.73%)
May 22, 2007	11.02	11.18	10.98	11.00	60,900	+0.00(+0.00%)
May 21, 2007	11.05	11.12	10.95	11.00	123,600	-0.08(-0.72%)
May 18, 2007	11.07	11.17	10.93	11.08	146,600	+0.02(+0.18%)
May 17, 2007	11.25	11.25	11.01	11.06	978,000	-0.24(-2.12%)
May 16, 2007	11.29	11.38	11.19	11.30	384,900	+0.02(+0.18%)
May 15, 2007	11.50	11.50	11.28	11.28	95,300	-0.25(-2.17%)
May 14, 2007	11.50	11.78	11.47	11.53	86,500	+0.03(+0.26%)
May 11, 2007	11.23	11.52	11.20	11.50	276,000	+0.35(+3.14%)
May 10, 2007	11.10	11.27	11.02	11.15	105,600	-0.02(-0.18%)
May 09, 2007	11.00	11.29	10.92	11.17	47,300	+0.07(+0.63%)
May 08, 2007	11.28	11.28	10.88	11.10	42,500	-0.20(-1.77%)
May 07, 2007	11.03	11.40	10.97	11.30	105,400	+0.24(+2.17%)
May 04, 2007	11.16	11.16	10.98	11.06	86,900	-0.05(-0.45%)
May 03, 2007	11.30	11.30	11.10	11.11	59,000	-0.21(-1.86%)
May 02, 2007	11.47	11.56	11.31	11.32	82,800	-0.16(-1.39%)

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.