Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.28	12.31	12.09	12.10	121,295,096	-0.13(-1.05%)
Jul 30, 2007	12.37	12.37	12.11	12.22	98,727,960	-0.02(-0.13%)
Jul 27, 2007	12.46	12.50	12.24	12.24	103,459,784	-0.19(-1.49%)
Jul 26, 2007	12.73	12.73	12.40	12.43	129,242,176	-0.32(-2.54%)
Jul 25, 2007	12.83	12.91	12.72	12.75	88,231,304	-0.06(-0.44%)
Jul 24, 2007	12.84	12.93	12.80	12.81	82,977,960	-0.07(-0.56%)
Jul 23, 2007	12.84	13.02	12.81	12.88	77,827,656	+0.07(+0.52%)
Jul 20, 2007	12.90	12.93	12.80	12.81	93,934,640	-0.05(-0.36%)
Jul 19, 2007	12.98	12.99	12.83	12.86	100,434,752	-0.07(-0.56%)
Jul 18, 2007	12.96	13.02	12.72	12.93	220,205,104	-0.43(-3.20%)
Jul 17, 2007	13.40	13.45	13.34	13.36	68,434,952	-0.06(-0.46%)
Jul 16, 2007	13.28	13.43	13.28	13.42	44,504,172	+0.09(+0.66%)
Jul 13, 2007	13.36	13.42	13.26	13.33	58,681,476	-0.04(-0.27%)
Jul 12, 2007	13.15	13.38	13.06	13.37	103,270,224	+0.27(+2.08%)
Jul 11, 2007	13.13	13.23	13.06	13.09	85,316,672	-0.07(-0.51%)
Jul 10, 2007	13.30	13.32	13.14	13.16	84,479,920	-0.15(-1.16%)
Jul 09, 2007	13.34	13.37	13.26	13.32	48,060,544	-0.02(-0.15%)
Jul 06, 2007	13.31	13.35	13.22	13.34	51,525,156	+0.01(+0.08%)
Jul 05, 2007	13.30	13.43	13.24	13.33	56,018,404	+0.05(+0.35%)
Jul 03, 2007	13.25	13.36	13.26	13.28	33,553,282	+0.04(+0.31%)

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.