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%)
Jul 02, 2007	13.21	13.25	13.14	13.24	64,432,468	+0.08(+0.63%)
Jun 29, 2007	13.20	13.26	13.05	13.16	86,176,984	-0.03(-0.23%)
Jun 28, 2007	13.18	13.29	13.12	13.19	65,924,584	+0.01(+0.08%)
Jun 27, 2007	13.14	13.25	13.06	13.18	63,294,764	+0.01(+0.08%)
Jun 26, 2007	13.11	13.24	13.05	13.17	78,468,664	+0.10(+0.75%)
Jun 25, 2007	13.11	13.25	13.02	13.07	68,813,776	+0.01(+0.08%)
Jun 22, 2007	13.33	13.32	13.06	13.06	121,199,392	-0.28(-2.08%)
Jun 21, 2007	13.23	13.36	13.10	13.34	102,011,912	+0.11(+0.82%)
Jun 20, 2007	13.57	13.57	13.21	13.23	114,985,720	-0.26(-1.91%)
Jun 19, 2007	13.51	13.62	13.43	13.49	95,711,656	-0.03(-0.19%)
Jun 18, 2007	13.63	13.65	13.44	13.51	71,102,024	-0.11(-0.79%)
Jun 15, 2007	13.64	13.72	13.57	13.62	104,857,832	+0.04(+0.30%)
Jun 14, 2007	13.51	13.71	13.51	13.58	70,401,160	+0.02(+0.15%)
Jun 13, 2007	13.48	13.57	13.35	13.56	83,551,536	+0.12(+0.92%)
Jun 12, 2007	13.49	13.59	13.42	13.43	67,292,376	-0.13(-0.99%)
Jun 11, 2007	13.63	13.66	13.54	13.57	52,468,272	-0.08(-0.57%)
Jun 08, 2007	13.56	13.66	13.45	13.64	57,185,564	+0.12(+0.87%)
Jun 07, 2007	13.78	13.78	13.50	13.53	100,264,080	-0.26(-1.87%)
Jun 06, 2007	13.92	14.06	13.73	13.78	101,559,376	-0.25(-1.80%)
Jun 05, 2007	14.09	14.17	13.96	14.04	79,393,136	-0.12(-0.87%)
Jun 04, 2007	14.24	14.27	14.12	14.16	55,156,436	-0.08(-0.58%)
Jun 01, 2007	14.12	14.25	14.12	14.24	68,955,456	+0.10(+0.69%)
May 31, 2007	14.07	14.22	14.07	14.14	67,207,488	+0.04(+0.29%)
May 30, 2007	14.18	14.18	13.94	14.10	75,438,336	-0.08(-0.54%)
May 29, 2007	14.16	14.21	14.11	14.18	51,571,608	+0.02(+0.11%)
May 25, 2007	14.04	14.17	14.02	14.16	52,218,456	+0.13(+0.92%)
May 24, 2007	14.04	14.14	13.98	14.04	61,246,052	-0.03(-0.22%)
May 23, 2007	14.10	14.17	14.03	14.07	65,705,984	-0.02(-0.11%)
May 22, 2007	14.06	14.20	14.01	14.08	63,346,340	-0.03(-0.18%)
May 21, 2007	14.10	14.16	14.09	14.11	82,829,112	-0.01(-0.07%)
May 18, 2007	14.09	14.14	14.05	14.12	63,503,040	+0.04(+0.29%)
May 17, 2007	14.05	14.09	14.01	14.08	46,919,408	+0.02(+0.15%)
May 16, 2007	14.03	14.09	13.95	14.06	66,088,700	+0.11(+0.81%)
May 15, 2007	13.94	14.06	13.93	13.94	67,492,672	-0.07(-0.48%)
May 14, 2007	13.91	14.08	13.89	14.01	49,864,548	+0.10(+0.70%)
May 11, 2007	13.76	13.94	13.76	13.91	45,326,980	+0.12(+0.90%)
May 10, 2007	13.90	13.94	13.77	13.79	59,432,480	-0.19(-1.33%)
May 09, 2007	13.96	14.03	13.90	13.97	67,400,384	-0.10(-0.69%)
May 08, 2007	14.03	14.10	13.99	14.07	64,818,380	-0.02(-0.11%)
May 07, 2007	13.92	14.10	13.86	14.09	113,603,784	+0.15(+1.11%)
May 04, 2007	13.85	14.02	13.79	13.93	81,215,664	+0.11(+0.78%)
May 03, 2007	13.69	13.88	13.68	13.82	86,388,200	+0.14(+1.01%)
May 02, 2007	13.69	13.77	13.57	13.69	64,680,144	+0.01(+0.04%)

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.