Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.61	42.96	42.19	42.29	242,300	-0.14(-0.33%)
Jul 30, 2007	42.56	42.75	42.00	42.43	139,700	-0.08(-0.19%)
Jul 27, 2007	42.90	43.10	42.48	42.51	207,900	-0.61(-1.41%)
Jul 26, 2007	43.20	43.23	41.56	43.12	287,300	-0.92(-2.09%)
Jul 25, 2007	44.50	44.75	43.40	44.04	199,800	-0.22(-0.50%)
Jul 24, 2007	45.51	45.51	43.88	44.26	401,100	-1.83(-3.97%)
Jul 23, 2007	45.92	46.19	45.08	46.09	255,100	+0.46(+1.01%)
Jul 20, 2007	46.26	46.34	45.27	45.63	257,100	-0.63(-1.36%)
Jul 19, 2007	45.69	46.40	44.80	46.26	417,500	-0.30(-0.64%)
Jul 18, 2007	46.80	46.80	46.09	46.56	84,900	-0.35(-0.75%)
Jul 17, 2007	47.06	47.32	46.76	46.91	107,100	-0.17(-0.36%)
Jul 16, 2007	46.95	47.14	46.70	47.08	74,200	-0.07(-0.15%)
Jul 13, 2007	46.99	47.16	46.73	47.15	79,000	+0.02(+0.04%)
Jul 12, 2007	47.76	47.76	46.86	47.13	158,600	-0.27(-0.57%)
Jul 11, 2007	47.50	47.50	47.10	47.40	140,500	-0.10(-0.21%)
Jul 10, 2007	47.85	47.86	47.38	47.50	116,500	-0.81(-1.68%)
Jul 09, 2007	48.65	49.07	48.14	48.31	248,400	-0.17(-0.35%)
Jul 06, 2007	48.71	48.71	46.81	48.48	111,200	-0.35(-0.72%)
Jul 05, 2007	49.42	49.79	48.49	48.83	139,100	-0.52(-1.05%)
Jul 03, 2007	49.05	49.48	48.12	49.35	72,900	+0.32(+0.65%)
Jul 02, 2007	48.62	49.16	48.01	49.03	164,000	+0.74(+1.53%)
Jun 29, 2007	48.50	48.77	48.09	48.29	137,600	-0.17(-0.35%)
Jun 28, 2007	47.25	48.60	47.30	48.46	170,600	+1.21(+2.56%)
Jun 27, 2007	46.56	47.25	46.56	47.25	216,500	+0.50(+1.07%)
Jun 26, 2007	47.60	47.60	46.75	46.75	170,600	-0.73(-1.54%)
Jun 25, 2007	47.50	47.98	47.08	47.48	233,300	+0.05(+0.11%)
Jun 22, 2007	47.29	47.85	47.29	47.43	211,500	+0.06(+0.13%)
Jun 21, 2007	47.10	47.50	46.52	47.37	226,600	+0.31(+0.65%)
Jun 20, 2007	47.16	47.35	46.62	47.06	116,800	-0.06(-0.13%)
Jun 19, 2007	46.98	47.34	46.83	47.12	115,300	-0.14(-0.29%)
Jun 18, 2007	47.82	47.82	46.94	47.26	145,200	-0.72(-1.51%)
Jun 15, 2007	47.69	48.05	47.37	47.98	156,800	+0.49(+1.03%)
Jun 14, 2007	47.17	47.75	47.16	47.49	69,900	+0.47(+1.01%)
Jun 13, 2007	46.50	47.11	46.30	47.02	88,900	+0.54(+1.16%)
Jun 12, 2007	46.55	46.98	46.40	46.48	100,400	-0.20(-0.43%)
Jun 11, 2007	46.03	47.03	45.79	46.68	77,200	+0.50(+1.08%)
Jun 08, 2007	46.48	46.48	46.03	46.18	124,600	-0.30(-0.65%)
Jun 07, 2007	46.52	46.84	46.40	46.48	94,500	-0.14(-0.30%)
Jun 06, 2007	46.84	46.84	46.25	46.62	172,100	-0.32(-0.68%)
Jun 05, 2007	47.40	47.50	46.84	46.94	136,400	-0.50(-1.05%)
Jun 04, 2007	46.33	47.50	46.33	47.44	161,200	+1.14(+2.46%)
Jun 01, 2007	45.85	46.35	45.85	46.30	121,800	+0.45(+0.98%)
May 31, 2007	45.60	46.19	45.60	45.85	219,800	+0.25(+0.55%)
May 30, 2007	43.83	45.60	43.83	45.60	119,600	+1.47(+3.33%)
May 29, 2007	44.10	45.03	44.09	44.13	132,900	+0.18(+0.41%)
May 25, 2007	43.65	44.12	43.55	43.95	79,700	+0.40(+0.92%)
May 24, 2007	44.29	44.30	43.40	43.55	106,900	-0.66(-1.49%)
May 23, 2007	44.01	44.59	43.80	44.21	82,100	+0.16(+0.36%)
May 22, 2007	43.97	44.23	43.81	44.05	100,500	-0.41(-0.92%)
May 21, 2007	44.16	44.75	44.10	44.46	87,000	+0.22(+0.50%)
May 18, 2007	43.83	44.42	43.83	44.24	110,500	+0.47(+1.07%)
May 17, 2007	43.54	44.20	43.24	43.77	149,700	+0.23(+0.53%)
May 16, 2007	42.56	46.01	43.40	43.54	354,200	+2.89(+7.11%)
May 15, 2007	40.48	40.75	40.33	40.65	82,700	+0.25(+0.62%)
May 14, 2007	40.63	40.63	40.22	40.40	61,800	-0.23(-0.57%)
May 11, 2007	40.24	40.67	39.77	40.63	75,700	+0.43(+1.07%)
May 10, 2007	40.13	40.43	40.05	40.20	99,300	-0.20(-0.50%)
May 09, 2007	39.90	40.56	39.57	40.40	124,400	+0.28(+0.70%)
May 08, 2007	39.27	40.13	38.82	40.12	204,900	+0.78(+1.98%)
May 07, 2007	39.00	39.34	38.88	39.34	131,000	+0.40(+1.03%)
May 04, 2007	38.13	38.96	38.09	38.94	129,100	+0.81(+2.12%)
May 03, 2007	38.13	38.24	37.99	38.13	123,700	+0.12(+0.32%)
May 02, 2007	38.36	38.48	37.91	38.01	90,500	-0.39(-1.02%)

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.