Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.15	18.15	17.61	17.61	452,500	-0.37(-2.06%)
Jul 30, 2007	18.28	18.28	17.55	17.98	626,700	-0.24(-1.32%)
Jul 27, 2007	18.47	18.54	18.01	18.22	791,600	-0.14(-0.76%)
Jul 26, 2007	18.89	18.98	17.92	18.36	738,500	-0.90(-4.67%)
Jul 25, 2007	19.31	19.54	18.94	19.26	924,100	+0.41(+2.18%)
Jul 24, 2007	19.16	19.65	18.64	18.85	1,452,900	+0.05(+0.27%)
Jul 23, 2007	18.56	19.08	18.56	18.80	632,800	+0.26(+1.40%)
Jul 20, 2007	18.91	18.91	18.18	18.54	650,200	-0.41(-2.16%)
Jul 19, 2007	19.24	19.42	18.89	18.95	765,600	-0.26(-1.35%)
Jul 18, 2007	19.85	20.00	19.02	19.21	860,700	-0.88(-4.38%)
Jul 17, 2007	20.45	20.52	20.06	20.09	476,500	-0.37(-1.81%)
Jul 16, 2007	20.78	20.92	20.42	20.46	462,500	-0.42(-2.01%)
Jul 13, 2007	21.19	21.19	20.75	20.88	197,500	-0.31(-1.46%)
Jul 12, 2007	21.03	21.20	20.96	21.19	218,100	+0.29(+1.39%)
Jul 11, 2007	20.90	20.99	20.69	20.90	377,200	-0.01(-0.05%)
Jul 10, 2007	21.08	21.20	20.87	20.91	344,300	-0.38(-1.78%)
Jul 09, 2007	21.41	21.48	21.08	21.29	219,800	-0.04(-0.19%)
Jul 06, 2007	21.25	21.41	21.05	21.33	185,900	+0.14(+0.66%)
Jul 05, 2007	21.21	21.28	21.03	21.19	247,300	+0.03(+0.14%)
Jul 03, 2007	21.23	21.35	21.15	21.16	113,500	-0.07(-0.33%)
Jul 02, 2007	20.94	21.30	20.94	21.23	529,900	+0.37(+1.77%)
Jun 29, 2007	21.20	21.41	20.80	20.86	375,000	-0.24(-1.14%)
Jun 28, 2007	21.07	21.20	20.93	21.10	373,700	-0.01(-0.05%)
Jun 27, 2007	20.82	21.24	20.50	21.11	492,200	+0.25(+1.20%)
Jun 26, 2007	21.26	21.27	20.71	20.86	499,400	-0.27(-1.28%)
Jun 25, 2007	21.37	21.40	21.05	21.13	484,300	-0.24(-1.12%)
Jun 22, 2007	21.52	21.52	21.02	21.37	567,300	-0.10(-0.47%)
Jun 21, 2007	21.25	21.58	21.02	21.47	336,200	+0.22(+1.04%)
Jun 20, 2007	22.09	22.14	21.19	21.25	509,300	-0.74(-3.37%)
Jun 19, 2007	21.44	22.04	21.04	21.99	627,600	+0.51(+2.37%)
Jun 18, 2007	23.58	23.58	21.22	21.48	1,364,600	-2.45(-10.24%)
Jun 15, 2007	24.71	24.74	23.86	23.93	413,400	-0.34(-1.40%)
Jun 14, 2007	24.25	24.65	24.16	24.27	186,800	+0.00(+0.00%)
Jun 13, 2007	24.42	24.45	24.03	24.27	280,600	-0.12(-0.49%)
Jun 12, 2007	24.96	24.97	24.34	24.39	286,300	-0.69(-2.75%)
Jun 11, 2007	24.71	25.18	24.36	25.08	363,700	+0.36(+1.46%)
Jun 08, 2007	24.44	24.76	24.40	24.72	139,000	+0.22(+0.90%)
Jun 07, 2007	24.80	25.13	24.50	24.50	211,800	-0.35(-1.41%)
Jun 06, 2007	24.99	25.13	24.81	24.85	211,200	-0.29(-1.15%)
Jun 05, 2007	25.50	25.50	25.02	25.14	205,100	-0.46(-1.80%)
Jun 04, 2007	25.56	25.72	25.28	25.60	193,900	+0.01(+0.04%)
Jun 01, 2007	25.30	25.69	25.24	25.59	532,300	+0.47(+1.87%)
May 31, 2007	25.10	25.32	24.98	25.12	567,600	+0.15(+0.60%)
May 30, 2007	25.01	25.06	24.64	24.97	224,800	-0.25(-0.99%)
May 29, 2007	25.01	25.54	25.01	25.22	380,700	+0.35(+1.41%)
May 25, 2007	24.91	25.00	24.66	24.87	204,000	+0.08(+0.32%)
May 24, 2007	24.91	25.16	24.71	24.79	311,300	-0.19(-0.76%)
May 23, 2007	24.93	25.34	24.77	24.98	267,300	+0.09(+0.36%)
May 22, 2007	25.64	25.89	24.84	24.89	350,400	-0.83(-3.23%)
May 21, 2007	25.76	26.00	25.60	25.72	347,800	-0.14(-0.54%)
May 18, 2007	25.69	25.89	25.40	25.86	168,300	+0.17(+0.66%)
May 17, 2007	25.91	26.16	25.68	25.69	303,300	-0.34(-1.31%)
May 16, 2007	25.63	26.11	25.63	26.03	269,300	+0.52(+2.04%)
May 15, 2007	26.03	26.14	25.39	25.51	351,300	-0.47(-1.81%)
May 14, 2007	26.58	26.58	25.93	25.98	191,800	-0.62(-2.33%)
May 11, 2007	26.19	26.62	26.13	26.60	180,400	+0.51(+1.95%)
May 10, 2007	26.36	26.37	25.93	26.09	257,100	-0.33(-1.25%)
May 09, 2007	26.56	26.69	26.25	26.42	224,200	-0.18(-0.68%)
May 08, 2007	26.63	26.70	26.18	26.60	366,800	-0.07(-0.26%)
May 07, 2007	27.14	27.14	26.55	26.67	295,600	-0.41(-1.51%)
May 04, 2007	27.15	27.22	26.69	27.08	376,700	-0.07(-0.26%)
May 03, 2007	27.33	27.54	27.11	27.15	363,200	-0.23(-0.84%)
May 02, 2007	27.08	27.45	26.75	27.38	351,700	+0.21(+0.77%)

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.