Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	46.01	47.05	45.10	45.31	226,400	-0.40(-0.88%)
Jul 30, 2007	45.83	45.97	44.75	45.71	151,300	-0.03(-0.07%)
Jul 27, 2007	46.00	46.21	45.49	45.74	195,200	-0.47(-1.02%)
Jul 26, 2007	46.42	46.71	45.82	46.21	176,200	-0.59(-1.26%)
Jul 25, 2007	46.46	47.05	46.35	46.80	80,200	+0.23(+0.49%)
Jul 24, 2007	46.35	47.09	46.26	46.57	88,500	-0.13(-0.28%)
Jul 23, 2007	46.75	47.00	46.46	46.70	187,200	+0.20(+0.43%)
Jul 20, 2007	46.42	46.65	46.40	46.50	80,500	-0.12(-0.26%)
Jul 19, 2007	46.92	47.04	46.30	46.62	199,400	+0.05(+0.11%)
Jul 18, 2007	46.80	46.90	46.49	46.57	79,400	-0.34(-0.72%)
Jul 17, 2007	47.00	47.09	46.61	46.91	150,900	-0.14(-0.30%)
Jul 16, 2007	47.57	47.84	47.01	47.05	112,400	-0.76(-1.59%)
Jul 13, 2007	47.42	48.00	47.42	47.81	146,100	+0.24(+0.50%)
Jul 12, 2007	47.02	47.64	47.01	47.57	90,700	+0.35(+0.74%)
Jul 11, 2007	47.24	47.37	46.85	47.22	79,900	+0.19(+0.40%)
Jul 10, 2007	47.03	47.34	46.66	47.03	127,300	+0.03(+0.06%)
Jul 09, 2007	47.40	47.40	46.47	47.00	98,600	-0.07(-0.15%)
Jul 06, 2007	47.27	47.38	46.98	47.07	48,500	+0.04(+0.09%)
Jul 05, 2007	47.15	47.45	46.80	47.03	71,800	-0.20(-0.42%)
Jul 03, 2007	47.01	47.36	47.01	47.23	77,100	+0.22(+0.47%)
Jul 02, 2007	46.52	47.09	46.52	47.01	95,400	+0.43(+0.92%)
Jun 29, 2007	46.61	47.00	46.50	46.58	155,500	-0.12(-0.26%)
Jun 28, 2007	46.75	46.85	46.45	46.70	118,300	+0.15(+0.32%)
Jun 27, 2007	46.20	46.68	46.13	46.55	238,800	+0.38(+0.82%)
Jun 26, 2007	45.75	46.28	45.45	46.17	155,800	+0.62(+1.36%)
Jun 25, 2007	45.12	45.80	45.05	45.55	148,200	+0.03(+0.07%)
Jun 22, 2007	45.13	45.69	45.08	45.52	171,600	+0.54(+1.20%)
Jun 21, 2007	44.20	45.41	44.04	44.98	227,300	+0.76(+1.72%)
Jun 20, 2007	43.95	44.40	43.86	44.22	209,000	+0.27(+0.61%)
Jun 19, 2007	44.50	44.50	43.21	43.95	440,100	-0.72(-1.61%)
Jun 18, 2007	45.74	45.80	44.67	44.67	122,600	-0.75(-1.65%)
Jun 15, 2007	45.09	45.42	45.00	45.42	126,400	+0.36(+0.80%)
Jun 14, 2007	44.96	45.21	44.65	45.06	72,800	-0.14(-0.31%)
Jun 13, 2007	44.84	45.33	44.84	45.20	90,500	+0.18(+0.40%)
Jun 12, 2007	45.30	45.43	44.90	45.02	221,200	-0.69(-1.51%)
Jun 11, 2007	45.60	46.09	45.27	45.71	65,100	-0.09(-0.20%)
Jun 08, 2007	45.51	45.95	45.08	45.80	140,900	-0.55(-1.19%)
Jun 07, 2007	46.70	46.70	45.99	46.35	181,200	-0.40(-0.86%)
Jun 06, 2007	47.08	47.08	45.37	46.75	190,100	-0.21(-0.45%)
Jun 05, 2007	46.52	47.45	46.52	46.96	142,900	+0.08(+0.17%)
Jun 04, 2007	46.29	47.11	46.05	46.88	149,000	+0.66(+1.43%)
Jun 01, 2007	46.07	46.37	46.01	46.22	91,600	-0.15(-0.32%)
May 31, 2007	46.22	46.76	45.92	46.37	115,300	+0.68(+1.49%)
May 30, 2007	45.48	45.80	45.07	45.69	87,000	+0.29(+0.64%)
May 29, 2007	44.80	45.51	44.64	45.40	95,600	+0.01(+0.02%)
May 25, 2007	44.80	45.66	44.51	45.39	138,410	+0.21(+0.46%)
May 24, 2007	46.50	46.98	44.43	45.18	353,400	-1.85(-3.93%)
May 23, 2007	46.90	47.54	46.60	47.03	205,900	-0.71(-1.49%)
May 22, 2007	47.25	47.98	47.24	47.74	115,100	+0.49(+1.04%)
May 21, 2007	46.37	47.40	46.37	47.25	178,400	+0.41(+0.88%)
May 18, 2007	46.85	47.06	46.70	46.84	168,300	-0.25(-0.53%)
May 17, 2007	46.67	47.28	46.38	47.09	257,200	+0.11(+0.23%)
May 16, 2007	49.74	49.74	46.58	46.98	288,100	-1.85(-3.79%)
May 15, 2007	49.02	49.25	48.70	48.83	116,300	-0.06(-0.12%)
May 14, 2007	47.94	48.95	47.94	48.89	184,900	+0.71(+1.47%)
May 11, 2007	47.60	48.45	47.11	48.18	245,400	+0.08(+0.17%)
May 10, 2007	47.76	48.24	47.72	48.10	181,100	+0.30(+0.63%)
May 09, 2007	46.56	48.01	46.56	47.80	195,600	+0.35(+0.74%)
May 08, 2007	47.02	47.64	46.67	47.45	283,600	+0.37(+0.79%)
May 07, 2007	46.61	47.27	46.61	47.08	276,500	-0.19(-0.40%)
May 04, 2007	47.39	48.00	47.09	47.27	138,500	-0.99(-2.05%)
May 03, 2007	47.50	48.30	46.10	48.26	374,980	+0.41(+0.86%)
May 02, 2007	48.99	49.40	47.55	47.85	344,000	-1.76(-3.55%)

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.