Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.62	31.72	30.81	30.81	69,700	-0.46(-1.47%)
Jul 30, 2007	30.69	31.35	30.61	31.27	78,200	+0.64(+2.09%)
Jul 27, 2007	31.03	31.38	30.63	30.63	88,200	-0.50(-1.61%)
Jul 26, 2007	31.45	31.79	30.69	31.13	164,800	-0.90(-2.81%)
Jul 25, 2007	32.50	32.62	31.71	32.03	45,200	-1.28(-3.84%)
Jul 24, 2007	32.80	33.31	32.24	33.31	26,200	+0.38(+1.15%)
Jul 23, 2007	32.99	33.13	32.91	32.93	74,300	+0.11(+0.34%)
Jul 20, 2007	33.27	33.27	32.60	32.82	171,400	-0.58(-1.74%)
Jul 19, 2007	33.36	33.43	33.22	33.40	66,100	+0.23(+0.69%)
Jul 18, 2007	33.08	33.20	32.80	33.17	89,600	-0.06(-0.18%)
Jul 17, 2007	33.16	33.36	33.12	33.23	151,600	+0.21(+0.64%)
Jul 16, 2007	33.04	33.20	32.97	33.02	23,700	-0.07(-0.21%)
Jul 13, 2007	32.93	33.11	32.86	33.09	22,000	+0.14(+0.42%)
Jul 12, 2007	32.49	32.95	32.49	32.95	33,500	+0.68(+2.11%)
Jul 11, 2007	32.17	32.32	31.97	32.27	36,900	+0.19(+0.59%)
Jul 10, 2007	32.25	32.42	32.08	32.08	31,100	-0.54(-1.66%)
Jul 09, 2007	32.59	32.69	32.48	32.62	57,400	+0.14(+0.43%)
Jul 06, 2007	32.33	32.54	32.23	32.48	25,900	+0.15(+0.46%)
Jul 05, 2007	32.20	32.33	32.12	32.33	66,700	+0.14(+0.43%)
Jul 03, 2007	32.25	32.28	32.17	32.19	22,700	+0.04(+0.12%)
Jul 02, 2007	31.81	32.15	31.81	32.15	61,100	+0.59(+1.87%)
Jun 29, 2007	31.66	31.81	31.45	31.56	31,800	-0.05(-0.16%)
Jun 28, 2007	31.61	31.79	31.55	31.61	18,400	+0.12(+0.38%)
Jun 27, 2007	30.94	31.49	30.92	31.49	22,600	+0.30(+0.96%)
Jun 26, 2007	31.42	31.50	31.10	31.19	29,700	-0.15(-0.48%)
Jun 25, 2007	31.59	31.75	31.25	31.34	174,200	-0.15(-0.48%)
Jun 22, 2007	31.83	31.83	31.49	31.49	24,300	-0.40(-1.25%)
Jun 21, 2007	31.66	31.92	31.50	31.89	29,200	+0.13(+0.41%)
Jun 20, 2007	32.11	32.18	31.72	31.76	15,800	-0.30(-0.94%)
Jun 19, 2007	31.87	32.06	31.77	32.06	54,600	+0.12(+0.38%)
Jun 18, 2007	32.04	32.04	31.88	31.94	14,800	-0.06(-0.19%)
Jun 15, 2007	31.98	32.09	31.90	32.00	12,400	+0.34(+1.07%)
Jun 14, 2007	31.50	31.69	31.50	31.66	17,100	+0.27(+0.86%)
Jun 13, 2007	31.01	31.39	30.95	31.39	20,000	+0.54(+1.75%)
Jun 12, 2007	30.90	31.17	30.73	30.85	28,000	-0.21(-0.68%)
Jun 11, 2007	30.76	31.19	30.76	31.06	22,100	+0.27(+0.88%)
Jun 08, 2007	30.41	30.82	30.36	30.79	24,200	+0.29(+0.95%)
Jun 07, 2007	31.06	31.06	30.50	30.50	12,100	-0.68(-2.18%)
Jun 06, 2007	31.26	31.26	31.08	31.18	9,200	-0.37(-1.17%)
Jun 05, 2007	31.60	31.60	31.39	31.55	9,600	-0.09(-0.28%)
Jun 04, 2007	31.58	31.65	31.48	31.64	46,800	+0.06(+0.19%)
Jun 01, 2007	31.53	31.68	31.49	31.58	14,300	+0.18(+0.57%)
May 31, 2007	31.35	31.46	31.27	31.40	26,500	+0.19(+0.61%)
May 30, 2007	30.67	31.21	30.67	31.21	27,400	+0.34(+1.10%)
May 29, 2007	30.88	30.93	30.74	30.87	13,500	+0.29(+0.95%)
May 25, 2007	30.55	30.64	30.50	30.58	8,300	+0.30(+0.99%)
May 24, 2007	30.68	30.68	30.26	30.28	13,400	-0.33(-1.08%)
May 23, 2007	30.70	30.82	30.61	30.61	17,200	-0.05(-0.16%)
May 22, 2007	30.69	30.74	30.58	30.66	6,200	-0.03(-0.10%)
May 21, 2007	30.38	30.78	30.38	30.69	8,900	+0.23(+0.76%)
May 18, 2007	30.30	30.48	30.30	30.46	8,700	+0.18(+0.59%)
May 17, 2007	30.26	30.36	30.18	30.28	15,800	-0.06(-0.20%)
May 16, 2007	30.18	30.34	30.06	30.34	13,800	+0.24(+0.80%)
May 15, 2007	30.26	30.44	30.08	30.10	12,700	-0.11(-0.36%)
May 14, 2007	30.58	30.58	30.17	30.21	32,800	-0.22(-0.72%)
May 11, 2007	30.30	30.44	30.22	30.43	426,100	+0.23(+0.76%)
May 10, 2007	30.34	30.42	30.16	30.20	6,300	-0.34(-1.11%)
May 09, 2007	30.15	30.59	30.15	30.54	28,800	+0.37(+1.23%)
May 08, 2007	30.15	30.17	29.94	30.17	8,300	-0.03(-0.10%)
May 07, 2007	30.16	30.21	30.16	30.20	11,900	+0.12(+0.40%)
May 04, 2007	30.03	30.13	30.01	30.08	12,000	+0.00(+0.00%)
May 03, 2007	29.99	30.08	29.94	30.08	8,000	+0.23(+0.77%)
May 02, 2007	29.64	29.95	29.64	29.85	7,500	+0.28(+0.95%)

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.