Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24250	24875	23250	23875	12	-275.00(-1.14%)
Jul 30, 2007	22625	24150	22500	24150	14	+1525.00(+6.74%)
Jul 27, 2007	22500	23125	21875	22625	3	+125.00(+0.56%)
Jul 26, 2007	23000	23000	21750	22500	8	-500.00(-2.17%)
Jul 25, 2007	22875	23000	21625	23000	5	+850.00(+3.84%)
Jul 24, 2007	22500	23750	22000	22150	7	+150.00(+0.68%)
Jul 23, 2007	24375	24375	22000	22000	13	-2375.00(-9.74%)
Jul 20, 2007	23125	24375	21125	24375	23	+1875.00(+8.33%)
Jul 19, 2007	24000	24375	20125	22500	15	-2250.00(-9.09%)
Jul 18, 2007	22125	24875	21250	24750	33	+2975.00(+13.66%)
Jul 17, 2007	20750	21775	20500	21775	19	+1525.00(+7.53%)
Jul 16, 2007	19750	20450	19500	20250	10	+1000.00(+5.19%)
Jul 13, 2007	20500	20500	18375	19250	19	-750.00(-3.75%)
Jul 12, 2007	20000	20000	19250	20000	2	+0.00(+0.00%)
Jul 11, 2007	20625	20625	19375	20000	7	-500.00(-2.44%)
Jul 10, 2007	20625	20875	20125	20500	11	+0.00(+0.00%)
Jul 09, 2007	19750	20625	19500	20500	16	+900.00(+4.59%)
Jul 06, 2007	17750	19625	17500	19600	9	+1650.00(+9.19%)
Jul 05, 2007	17750	18625	17750	17950	2	-675.00(-3.62%)
Jul 03, 2007	17750	18625	17750	18625	1	-125.00(-0.67%)
Jul 02, 2007	17500	18750	17500	18750	4	+625.00(+3.45%)
Jun 29, 2007	19000	19000	17750	18125	3	-1000.00(-5.23%)
Jun 28, 2007	18775	19250	18750	19125	7	+350.00(+1.86%)
Jun 27, 2007	19000	19500	18500	18775	5	-575.00(-2.97%)
Jun 26, 2007	19375	19375	19350	19350	1	-150.00(-0.77%)
Jun 25, 2007	19000	19975	19000	19500	6	+500.00(+2.63%)
Jun 22, 2007	19625	19625	18875	19000	10	-625.00(-3.18%)
Jun 21, 2007	19975	20625	19000	19625	13	-350.00(-1.75%)
Jun 20, 2007	19175	20375	18500	19975	38	+1100.00(+5.83%)
Jun 19, 2007	16875	19225	16300	18875	25	+2000.00(+11.85%)
Jun 18, 2007	17250	17250	16750	16875	2	-625.00(-3.57%)
Jun 15, 2007	16750	17500	16250	17500	2	+750.00(+4.48%)
Jun 14, 2007	16938	16938	16250	16750	11	-375.00(-2.19%)
Jun 13, 2007	17250	17250	16750	17125	3	-100.00(-0.58%)
Jun 12, 2007	16500	17225	16500	17225	5	+0.00(+0.00%)
Jun 11, 2007	17475	17500	16500	17225	19	-275.00(-1.57%)
Jun 08, 2007	17500	17875	17500	17500	7	+250.00(+1.45%)
Jun 07, 2007	17625	17625	17250	17250	3	-500.00(-2.82%)
Jun 06, 2007	17625	18000	17525	17750	3	-250.00(-1.39%)
Jun 05, 2007	17750	18750	17000	18000	7	-875.00(-4.64%)
Jun 04, 2007	19812	19875	17500	18875	4	-1000.00(-5.03%)
Jun 01, 2007	18250	19875	18000	19875	6	+1375.00(+7.43%)
May 31, 2007	16750	18500	16750	18500	9	+1650.00(+9.79%)
May 30, 2007	16875	17500	16625	16850	7	-650.00(-3.71%)
May 29, 2007	18375	18375	17500	17500	3	-875.00(-4.76%)
May 25, 2007	18000	18375	17875	18375	3	+125.00(+0.68%)
May 24, 2007	18250	18375	17875	18250	9	-50.00(-0.27%)
May 23, 2007	17500	18525	16875	18300	8	+800.00(+4.57%)
May 22, 2007	17500	17500	17125	17500	5	-625.00(-3.45%)
May 21, 2007	18125	18500	17750	18125	2	-425.00(-2.29%)
May 18, 2007	17500	19750	17500	18550	8	+675.00(+3.78%)
May 17, 2007	16500	18425	16500	17875	6	+1200.00(+7.20%)
May 16, 2007	17500	18500	15750	16675	27	-1450.00(-8.00%)
May 15, 2007	18000	18500	16750	18125	8	+625.00(+3.57%)
May 14, 2007	19000	19125	17500	17500	13	-1625.00(-8.50%)
May 11, 2007	19250	19250	18325	19125	4	-125.00(-0.65%)
May 10, 2007	19125	19250	18625	19250	4	+225.00(+1.18%)
May 09, 2007	19375	20000	19025	19025	2	-475.00(-2.44%)
May 08, 2007	19625	21000	19500	19500	9	+250.00(+1.30%)
May 07, 2007	19125	19750	19125	19250	4	+250.00(+1.32%)
May 04, 2007	20625	20625	18825	19000	8	-1750.00(-8.43%)
May 03, 2007	20500	21625	20000	20750	7	+450.00(+2.22%)
May 02, 2007	19500	20300	19375	20300	6	+300.00(+1.50%)

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.