Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.00	36.29	34.67	34.95	166,200	-0.67(-1.88%)
Jul 30, 2007	34.30	35.78	34.06	35.62	129,400	+1.14(+3.31%)
Jul 27, 2007	35.30	36.02	34.28	34.48	245,700	-0.95(-2.68%)
Jul 26, 2007	36.15	36.59	34.50	35.43	153,600	-1.37(-3.72%)
Jul 25, 2007	36.85	37.66	36.13	36.80	175,900	+0.10(+0.27%)
Jul 24, 2007	37.58	37.65	36.44	36.70	272,200	-1.31(-3.45%)
Jul 23, 2007	38.06	38.84	37.82	38.01	168,600	+0.09(+0.24%)
Jul 20, 2007	38.50	38.59	37.38	37.92	165,000	-0.66(-1.71%)
Jul 19, 2007	38.01	38.89	37.88	38.58	79,800	+0.66(+1.74%)
Jul 18, 2007	38.39	38.48	37.60	37.92	104,100	-0.78(-2.02%)
Jul 17, 2007	38.14	39.30	38.14	38.70	88,500	+0.79(+2.08%)
Jul 16, 2007	38.79	38.93	37.52	37.91	185,200	-1.23(-3.14%)
Jul 13, 2007	39.28	39.42	38.51	39.14	56,600	-0.30(-0.76%)
Jul 12, 2007	39.00	40.39	38.90	39.44	109,000	+1.25(+3.27%)
Jul 11, 2007	38.20	38.42	37.91	38.19	75,300	-0.04(-0.10%)
Jul 10, 2007	38.86	39.02	38.21	38.23	171,200	-0.92(-2.35%)
Jul 09, 2007	39.29	39.43	38.62	39.15	192,400	+0.01(+0.03%)
Jul 06, 2007	38.89	39.19	38.49	39.14	107,100	+0.15(+0.38%)
Jul 05, 2007	39.45	39.60	38.85	38.99	80,300	-0.29(-0.74%)
Jul 03, 2007	39.19	39.36	38.75	39.28	86,700	+0.09(+0.23%)
Jul 02, 2007	39.46	39.60	38.84	39.19	160,800	-0.21(-0.53%)
Jun 29, 2007	40.02	40.02	39.26	39.40	80,800	-0.46(-1.15%)
Jun 28, 2007	39.88	40.29	39.63	39.86	79,000	-0.02(-0.05%)
Jun 27, 2007	41.28	41.28	38.84	39.88	142,600	+0.78(+1.99%)
Jun 26, 2007	39.41	39.76	38.98	39.10	136,200	-0.14(-0.36%)
Jun 25, 2007	39.36	39.94	39.05	39.24	193,300	-0.12(-0.30%)
Jun 22, 2007	39.54	39.97	39.32	39.36	175,700	-0.18(-0.46%)
Jun 21, 2007	39.50	39.76	39.09	39.54	219,800	-0.07(-0.18%)
Jun 20, 2007	41.07	41.07	39.58	39.61	154,700	-0.57(-1.42%)
Jun 19, 2007	39.57	40.24	39.52	40.18	113,500	+0.36(+0.90%)
Jun 18, 2007	40.00	40.09	39.75	39.82	86,800	-0.20(-0.50%)
Jun 15, 2007	40.69	40.79	39.80	40.02	183,700	+0.07(+0.18%)
Jun 14, 2007	39.96	40.25	39.65	39.95	100,500	-0.01(-0.03%)
Jun 13, 2007	39.26	40.07	39.26	39.96	205,500	+0.70(+1.78%)
Jun 12, 2007	39.33	40.21	38.97	39.26	187,600	-0.32(-0.81%)
Jun 11, 2007	39.95	39.95	39.12	39.58	96,400	-0.56(-1.40%)
Jun 08, 2007	39.86	40.19	39.75	40.14	101,800	+0.11(+0.27%)
Jun 07, 2007	40.45	40.51	39.87	40.03	148,600	-0.17(-0.42%)
Jun 06, 2007	40.80	40.81	40.08	40.20	170,200	-0.76(-1.86%)
Jun 05, 2007	41.88	41.45	40.56	40.96	108,000	-0.02(-0.05%)
Jun 04, 2007	40.80	41.09	40.70	40.98	114,000	+0.17(+0.42%)
Jun 01, 2007	41.15	41.41	40.70	40.81	263,100	-0.09(-0.22%)
May 31, 2007	39.77	41.08	39.77	40.90	184,100	+1.13(+2.84%)
May 30, 2007	38.59	39.99	38.56	39.77	311,200	+1.10(+2.84%)
May 29, 2007	38.50	38.73	38.16	38.67	236,700	+0.21(+0.55%)
May 25, 2007	38.90	38.94	37.96	38.46	220,800	-0.69(-1.76%)
May 24, 2007	37.73	40.16	37.65	39.15	530,600	+1.72(+4.60%)
May 23, 2007	37.60	38.17	37.15	37.43	143,100	-0.06(-0.16%)
May 22, 2007	35.70	37.65	35.66	37.49	202,300	+1.84(+5.16%)
May 21, 2007	35.52	35.96	35.52	35.65	231,200	-0.36(-1.00%)
May 18, 2007	35.38	36.01	35.13	36.01	158,900	+0.67(+1.90%)
May 17, 2007	35.26	35.63	34.98	35.34	123,400	-0.03(-0.08%)
May 16, 2007	35.11	35.37	34.79	35.37	91,900	+0.31(+0.88%)
May 15, 2007	35.95	36.25	34.92	35.06	154,500	-0.98(-2.72%)
May 14, 2007	36.70	36.78	35.83	36.04	206,000	-0.33(-0.91%)
May 11, 2007	35.40	36.37	35.40	36.37	193,400	+1.15(+3.27%)
May 10, 2007	35.85	36.25	35.21	35.22	154,500	-0.63(-1.76%)
May 09, 2007	35.77	36.07	35.62	35.85	62,500	+0.02(+0.06%)
May 08, 2007	35.70	35.95	35.10	35.83	144,000	+0.08(+0.22%)
May 07, 2007	36.16	36.40	35.60	35.75	114,300	-0.44(-1.22%)
May 04, 2007	35.35	36.19	35.15	36.19	177,500	+0.90(+2.55%)
May 03, 2007	35.45	35.55	34.95	35.29	148,900	-0.26(-0.73%)
May 02, 2007	35.71	36.02	35.48	35.55	119,000	-0.16(-0.45%)

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.