Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.00	35.81	34.20	34.20	854,900	-0.16(-0.47%)
Jul 30, 2007	33.85	34.80	33.64	34.36	1,144,100	+0.72(+2.14%)
Jul 27, 2007	34.99	34.99	33.11	33.64	1,392,500	-0.29(-0.85%)
Jul 26, 2007	33.37	34.39	31.38	33.93	1,904,400	-1.25(-3.55%)
Jul 25, 2007	35.27	35.43	33.94	35.18	863,700	+0.22(+0.63%)
Jul 24, 2007	36.26	36.34	34.78	34.96	975,748	-1.81(-4.92%)
Jul 23, 2007	37.57	37.57	36.61	36.77	663,327	-0.37(-1.00%)
Jul 20, 2007	38.44	38.46	37.09	37.14	534,300	-1.25(-3.26%)
Jul 19, 2007	37.64	38.39	37.37	38.39	647,800	+0.98(+2.62%)
Jul 18, 2007	37.04	37.71	36.61	37.41	825,114	+0.22(+0.59%)
Jul 17, 2007	37.39	38.36	37.15	37.19	807,800	+0.05(+0.13%)
Jul 16, 2007	37.61	37.89	36.82	37.14	737,600	-0.69(-1.82%)
Jul 13, 2007	37.37	38.16	37.37	37.83	551,500	+0.30(+0.80%)
Jul 12, 2007	38.25	38.44	37.11	37.53	801,300	-0.47(-1.24%)
Jul 11, 2007	37.54	38.04	37.14	38.00	684,100	+0.42(+1.12%)
Jul 10, 2007	37.70	38.01	37.29	37.58	680,600	-0.40(-1.05%)
Jul 09, 2007	37.72	38.31	37.64	37.98	609,945	+0.50(+1.33%)
Jul 06, 2007	37.99	38.26	37.32	37.48	570,400	-0.28(-0.74%)
Jul 05, 2007	37.90	37.91	37.18	37.76	633,800	+0.14(+0.37%)
Jul 03, 2007	37.60	37.99	37.31	37.62	440,600	+0.35(+0.94%)
Jul 02, 2007	37.01	37.41	36.60	37.27	895,800	+0.39(+1.06%)
Jun 29, 2007	36.95	37.49	36.63	36.88	906,700	+0.23(+0.63%)
Jun 28, 2007	37.81	38.27	36.48	36.65	1,236,498	-1.09(-2.89%)
Jun 27, 2007	37.03	37.88	36.51	37.74	1,478,300	+0.30(+0.80%)
Jun 26, 2007	38.82	39.03	37.33	37.44	1,289,275	-1.50(-3.85%)
Jun 25, 2007	39.90	39.94	38.73	38.94	1,051,497	-1.21(-3.01%)
Jun 22, 2007	41.35	41.45	40.07	40.15	1,497,613	-1.14(-2.76%)
Jun 21, 2007	40.24	41.29	40.01	41.29	687,599	+1.30(+3.25%)
Jun 20, 2007	41.26	41.89	39.81	39.99	852,900	-1.32(-3.20%)
Jun 19, 2007	41.68	41.70	41.15	41.31	707,000	-0.57(-1.36%)
Jun 18, 2007	42.40	42.50	41.73	41.88	623,800	+0.04(+0.10%)
Jun 15, 2007	41.91	42.17	41.73	41.84	705,200	+0.09(+0.22%)
Jun 14, 2007	41.29	42.09	41.28	41.75	945,600	+0.86(+2.10%)
Jun 13, 2007	39.00	41.21	39.00	40.89	1,979,300	+1.98(+5.09%)
Jun 12, 2007	37.55	39.41	37.55	38.91	1,557,400	+1.37(+3.65%)
Jun 11, 2007	37.71	38.17	37.54	37.54	574,500	-0.21(-0.56%)
Jun 08, 2007	37.58	37.75	36.87	37.75	877,200	-0.08(-0.21%)
Jun 07, 2007	38.85	39.29	37.83	37.83	878,600	-1.02(-2.63%)
Jun 06, 2007	39.78	39.80	38.69	38.85	693,200	-0.93(-2.34%)
Jun 05, 2007	39.48	39.85	39.13	39.78	547,100	+0.29(+0.73%)
Jun 04, 2007	38.37	39.49	38.37	39.49	1,674,700	+0.94(+2.44%)
Jun 01, 2007	39.25	39.39	38.49	38.55	880,100	-0.45(-1.15%)
May 31, 2007	39.24	39.60	38.77	39.00	475,000	-0.14(-0.36%)
May 30, 2007	38.45	39.17	38.23	39.14	653,300	+0.69(+1.79%)
May 29, 2007	38.90	38.90	38.15	38.45	377,200	-0.44(-1.13%)
May 25, 2007	38.62	39.04	38.43	38.89	452,300	+0.65(+1.70%)
May 24, 2007	38.92	39.71	38.00	38.24	830,600	-0.67(-1.72%)
May 23, 2007	39.07	39.93	38.88	38.91	859,900	-0.35(-0.89%)
May 22, 2007	38.59	39.55	38.47	39.26	1,499,300	+0.67(+1.74%)
May 21, 2007	38.35	38.84	37.93	38.59	924,150	+0.16(+0.42%)
May 18, 2007	38.25	38.61	38.16	38.43	737,600	+0.38(+1.00%)
May 17, 2007	37.24	38.15	36.91	38.05	1,008,000	+0.58(+1.55%)
May 16, 2007	37.13	37.47	36.55	37.47	582,900	+0.22(+0.59%)
May 15, 2007	37.37	38.18	36.98	37.25	1,215,300	-0.12(-0.32%)
May 14, 2007	37.12	37.53	36.94	37.37	469,200	+0.23(+0.62%)
May 11, 2007	36.78	37.26	36.64	37.14	313,700	+0.56(+1.53%)
May 10, 2007	37.05	37.35	36.46	36.58	823,900	-0.42(-1.14%)
May 09, 2007	37.62	37.62	36.44	37.00	931,700	-0.62(-1.65%)
May 08, 2007	37.38	37.73	37.01	37.62	630,800	+0.03(+0.08%)
May 07, 2007	37.60	37.76	37.32	37.59	510,300	-0.01(-0.03%)
May 04, 2007	37.80	37.93	37.36	37.60	1,125,600	+0.03(+0.08%)
May 03, 2007	37.61	37.83	36.98	37.57	1,009,700	-0.04(-0.11%)
May 02, 2007	37.09	37.81	36.95	37.61	1,367,200	+0.67(+1.81%)

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.