Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.80	33.63	32.62	32.69	1,482,000	+0.30(+0.93%)
Jul 30, 2007	32.90	32.91	32.10	32.39	1,798,000	-0.51(-1.55%)
Jul 27, 2007	32.91	33.99	32.90	32.90	1,985,800	-0.82(-2.43%)
Jul 26, 2007	34.25	34.29	32.70	33.72	1,407,204	-0.67(-1.95%)
Jul 25, 2007	35.05	35.20	34.02	34.39	1,017,900	-0.02(-0.06%)
Jul 24, 2007	34.55	34.98	34.37	34.41	1,193,000	-0.39(-1.12%)
Jul 23, 2007	36.09	36.23	34.74	34.80	1,253,300	-1.02(-2.85%)
Jul 20, 2007	36.39	36.59	35.77	35.82	957,800	-0.78(-2.13%)
Jul 19, 2007	36.51	36.84	36.43	36.60	396,541	+0.09(+0.25%)
Jul 18, 2007	36.27	36.60	36.01	36.51	1,150,500	-0.09(-0.25%)
Jul 17, 2007	36.74	36.83	36.28	36.60	1,051,500	+0.03(+0.08%)
Jul 16, 2007	36.72	37.05	36.55	36.57	889,740	-0.09(-0.25%)
Jul 13, 2007	36.19	36.75	36.19	36.66	869,200	+0.12(+0.33%)
Jul 12, 2007	35.85	36.58	35.74	36.54	811,300	+0.71(+1.98%)
Jul 11, 2007	35.74	35.89	35.34	35.83	612,800	-0.14(-0.39%)
Jul 10, 2007	36.75	36.52	35.82	35.97	844,548	-0.65(-1.77%)
Jul 09, 2007	36.75	36.85	36.52	36.62	821,600	-0.12(-0.33%)
Jul 06, 2007	36.70	37.02	36.34	36.74	531,000	-0.04(-0.11%)
Jul 05, 2007	36.60	36.92	36.36	36.78	676,600	+0.59(+1.63%)
Jul 03, 2007	36.59	36.75	36.06	36.19	402,700	-0.41(-1.12%)
Jul 02, 2007	35.67	36.71	35.66	36.60	931,900	+0.93(+2.61%)
Jun 29, 2007	35.79	36.25	35.37	35.67	1,093,615	+0.11(+0.31%)
Jun 28, 2007	35.73	36.22	35.54	35.56	1,180,700	-0.17(-0.48%)
Jun 27, 2007	35.38	36.09	35.22	35.73	1,594,713	+0.20(+0.56%)
Jun 26, 2007	35.58	35.93	35.39	35.53	1,000,500	+0.00(+0.00%)
Jun 25, 2007	35.88	36.22	35.22	35.53	1,645,337	-0.58(-1.61%)
Jun 22, 2007	35.92	36.49	35.88	36.11	1,269,087	-0.39(-1.07%)
Jun 21, 2007	36.59	36.75	35.89	36.50	1,821,880	+0.38(+1.05%)
Jun 20, 2007	37.29	37.30	36.12	36.12	765,800	-1.10(-2.96%)
Jun 19, 2007	36.66	37.22	36.38	37.22	905,100	+0.23(+0.62%)
Jun 18, 2007	37.83	38.01	36.82	36.99	827,400	-0.58(-1.54%)
Jun 15, 2007	37.71	37.99	37.47	37.57	709,300	+0.20(+0.54%)
Jun 14, 2007	37.87	38.00	37.14	37.37	627,200	-0.67(-1.76%)
Jun 13, 2007	37.56	38.14	37.30	38.04	899,400	+0.80(+2.15%)
Jun 12, 2007	37.54	37.75	37.03	37.24	1,167,000	-0.41(-1.09%)
Jun 11, 2007	38.00	38.00	37.54	37.65	793,700	-0.59(-1.54%)
Jun 08, 2007	37.93	38.27	37.54	38.24	1,638,701	+0.38(+1.00%)
Jun 07, 2007	39.61	38.92	37.86	37.86	1,316,756	-1.06(-2.72%)
Jun 06, 2007	38.50	39.38	38.91	38.92	1,298,800	-0.47(-1.19%)
Jun 05, 2007	39.87	40.06	39.29	39.39	1,243,900	-0.65(-1.62%)
Jun 04, 2007	39.76	40.22	39.75	40.04	894,900	+0.18(+0.45%)
Jun 01, 2007	40.10	40.31	39.66	39.86	792,300	-0.26(-0.65%)
May 31, 2007	40.60	40.75	39.95	40.12	1,167,800	-0.37(-0.91%)
May 30, 2007	39.88	40.56	39.83	40.49	1,352,476	+0.61(+1.53%)
May 29, 2007	39.42	40.62	39.42	39.88	982,736	+0.99(+2.55%)
May 25, 2007	39.61	39.64	38.59	38.89	1,021,296	-0.04(-0.10%)
May 24, 2007	39.62	39.73	38.51	38.93	1,272,100	-0.86(-2.16%)
May 23, 2007	39.59	40.69	39.70	39.79	1,637,000	+0.15(+0.38%)
May 22, 2007	39.01	40.06	38.76	39.64	2,181,500	+1.09(+2.83%)
May 21, 2007	38.65	38.98	38.42	38.55	1,318,500	-0.10(-0.26%)
May 18, 2007	39.21	39.36	38.36	38.65	1,143,345	-0.59(-1.50%)
May 17, 2007	40.11	40.32	39.14	39.24	1,259,836	-1.17(-2.90%)
May 16, 2007	40.98	41.11	40.12	40.41	706,600	-0.47(-1.15%)
May 15, 2007	42.00	42.01	40.79	40.88	580,696	-0.67(-1.61%)
May 14, 2007	41.94	42.14	41.47	41.55	373,400	-0.54(-1.28%)
May 11, 2007	41.92	42.70	42.00	42.09	348,700	+0.17(+0.41%)
May 10, 2007	42.59	42.75	41.92	41.92	919,100	-1.03(-2.40%)
May 09, 2007	42.62	43.08	42.61	42.95	812,200	+0.13(+0.30%)
May 08, 2007	42.71	43.06	42.65	42.82	391,500	-0.26(-0.60%)
May 07, 2007	43.66	43.67	41.89	43.08	1,035,800	+0.30(+0.70%)
May 04, 2007	43.34	43.36	42.78	42.78	625,000	-0.33(-0.77%)
May 03, 2007	43.76	43.91	43.08	43.11	385,700	+0.01(+0.02%)
May 02, 2007	42.94	43.47	42.80	43.10	749,100	+0.09(+0.21%)

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.