Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.10	30.68	29.77	29.84	575,100	+0.09(+0.30%)
Jul 30, 2007	29.86	29.99	29.09	29.75	858,300	-0.07(-0.23%)
Jul 27, 2007	30.19	31.24	29.82	29.82	892,900	-1.26(-4.05%)
Jul 26, 2007	30.62	31.31	30.07	31.08	792,900	-0.21(-0.67%)
Jul 25, 2007	31.80	31.99	30.91	31.29	788,900	-0.22(-0.70%)
Jul 24, 2007	32.62	32.75	31.34	31.51	754,300	-1.13(-3.46%)
Jul 23, 2007	33.35	33.40	32.63	32.64	852,500	-0.39(-1.18%)
Jul 20, 2007	33.63	34.03	32.82	33.03	899,600	-0.54(-1.61%)
Jul 19, 2007	33.97	34.10	33.31	33.57	402,100	+0.03(+0.09%)
Jul 18, 2007	33.05	33.73	33.00	33.54	520,400	+0.11(+0.33%)
Jul 17, 2007	33.64	33.83	33.34	33.43	520,400	+0.06(+0.18%)
Jul 16, 2007	33.42	33.87	33.31	33.37	756,200	-0.08(-0.24%)
Jul 13, 2007	33.15	33.45	32.99	33.45	395,500	+0.09(+0.27%)
Jul 12, 2007	33.29	33.48	32.90	33.36	602,500	+0.20(+0.60%)
Jul 11, 2007	33.09	33.31	32.80	33.16	544,700	+0.00(+0.00%)
Jul 10, 2007	34.07	34.20	33.10	33.16	676,900	-1.21(-3.52%)
Jul 09, 2007	34.78	34.81	34.26	34.37	498,300	-0.45(-1.29%)
Jul 06, 2007	34.93	34.99	34.49	34.82	393,200	-0.18(-0.51%)
Jul 05, 2007	34.50	35.12	34.41	35.00	312,800	+0.40(+1.16%)
Jul 03, 2007	34.81	35.01	34.44	34.60	144,900	-0.22(-0.63%)
Jul 02, 2007	34.19	34.95	34.15	34.82	363,800	+0.82(+2.41%)
Jun 29, 2007	34.44	34.83	33.80	34.00	408,400	-0.19(-0.56%)
Jun 28, 2007	34.90	35.07	34.19	34.19	339,800	-0.59(-1.70%)
Jun 27, 2007	33.97	35.00	33.65	34.78	624,900	+0.81(+2.38%)
Jun 26, 2007	33.95	34.26	33.60	33.97	817,500	+0.18(+0.53%)
Jun 25, 2007	34.23	34.43	33.65	33.79	647,200	-0.44(-1.29%)
Jun 22, 2007	33.76	34.33	33.51	34.23	688,300	+0.47(+1.39%)
Jun 21, 2007	33.64	33.87	33.17	33.76	481,700	+0.07(+0.21%)
Jun 20, 2007	34.38	34.38	33.66	33.69	454,600	-0.57(-1.66%)
Jun 19, 2007	34.19	34.31	33.90	34.26	503,500	-0.07(-0.20%)
Jun 18, 2007	35.20	35.22	34.28	34.33	438,700	-0.83(-2.36%)
Jun 15, 2007	35.50	35.58	35.11	35.16	547,000	+0.16(+0.46%)
Jun 14, 2007	35.42	35.58	35.00	35.00	411,300	-0.45(-1.27%)
Jun 13, 2007	34.60	35.60	34.59	35.45	722,500	+0.96(+2.78%)
Jun 12, 2007	35.19	35.30	34.47	34.49	649,900	-1.16(-3.25%)
Jun 11, 2007	35.01	35.85	35.01	35.65	577,700	-0.34(-0.94%)
Jun 08, 2007	35.50	36.22	35.32	35.99	428,700	+0.43(+1.21%)
Jun 07, 2007	36.46	36.49	35.31	35.56	575,600	-1.07(-2.92%)
Jun 06, 2007	36.50	36.90	36.39	36.63	325,800	-0.03(-0.08%)
Jun 05, 2007	37.09	37.18	36.50	36.66	340,300	-0.51(-1.37%)
Jun 04, 2007	36.90	37.23	36.77	37.17	481,100	+0.20(+0.54%)
Jun 01, 2007	37.13	37.35	36.81	36.97	1,041,100	-0.62(-1.65%)
May 31, 2007	38.08	38.15	37.44	37.59	545,600	-0.30(-0.79%)
May 30, 2007	37.06	37.94	37.06	37.89	547,300	+0.67(+1.80%)
May 29, 2007	36.68	37.35	36.53	37.22	379,600	+0.99(+2.73%)
May 25, 2007	36.15	36.60	36.06	36.23	248,800	+0.33(+0.92%)
May 24, 2007	36.76	36.78	35.65	35.90	516,400	-0.75(-2.05%)
May 23, 2007	37.07	37.49	36.63	36.65	239,900	-0.29(-0.79%)
May 22, 2007	36.55	37.20	36.47	36.94	243,000	+0.46(+1.26%)
May 21, 2007	36.00	36.90	36.00	36.48	299,400	+0.49(+1.36%)
May 18, 2007	36.13	36.49	35.68	35.99	445,200	-0.16(-0.44%)
May 17, 2007	36.72	36.76	36.12	36.15	357,400	-0.60(-1.63%)
May 16, 2007	36.96	37.08	36.69	36.75	442,700	-0.21(-0.57%)
May 15, 2007	37.32	37.64	36.94	36.96	374,300	-0.38(-1.02%)
May 14, 2007	37.65	37.90	37.29	37.34	272,800	-0.36(-0.95%)
May 11, 2007	37.42	37.83	37.42	37.70	355,300	+0.41(+1.10%)
May 10, 2007	37.75	37.80	37.29	37.29	264,600	-0.60(-1.58%)
May 09, 2007	37.48	38.10	37.43	37.89	179,600	+0.35(+0.93%)
May 08, 2007	37.88	37.94	37.47	37.54	281,400	-0.45(-1.18%)
May 07, 2007	37.92	38.11	37.89	37.99	173,700	+0.01(+0.03%)
May 04, 2007	38.09	38.15	37.82	37.98	212,800	-0.09(-0.24%)
May 03, 2007	38.05	38.28	37.93	38.07	131,700	+0.06(+0.16%)
May 02, 2007	37.59	38.11	37.54	38.01	216,700	+0.37(+0.98%)

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.