Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	40.79	41.30	40.46	40.51	505,600	-0.28(-0.69%)
Jul 30, 2007	41.18	41.48	40.31	40.79	479,100	-0.39(-0.95%)
Jul 27, 2007	41.70	41.90	40.73	41.18	351,600	-0.16(-0.39%)
Jul 26, 2007	40.95	41.93	40.16	41.34	1,370,200	+1.94(+4.92%)
Jul 25, 2007	39.25	39.51	38.82	39.40	262,300	+0.17(+0.43%)
Jul 24, 2007	39.91	40.02	39.01	39.23	212,400	-0.69(-1.73%)
Jul 23, 2007	40.42	40.57	39.81	39.92	207,900	-0.48(-1.19%)
Jul 20, 2007	41.01	41.09	40.10	40.40	110,600	-0.61(-1.49%)
Jul 19, 2007	40.96	41.18	40.68	41.01	215,000	+0.25(+0.61%)
Jul 18, 2007	40.30	40.85	40.14	40.76	365,500	+0.37(+0.92%)
Jul 17, 2007	39.55	40.55	39.55	40.39	344,900	+0.84(+2.12%)
Jul 16, 2007	39.90	40.00	39.45	39.55	123,100	-0.45(-1.13%)
Jul 13, 2007	39.90	40.10	39.84	40.00	123,600	+0.00(+0.00%)
Jul 12, 2007	39.98	40.09	39.65	40.00	191,700	+0.15(+0.38%)
Jul 11, 2007	38.92	39.85	38.92	39.85	159,800	+0.97(+2.49%)
Jul 10, 2007	39.00	39.06	38.49	38.88	158,300	-0.26(-0.66%)
Jul 09, 2007	39.17	39.21	38.66	39.14	178,900	+0.18(+0.46%)
Jul 06, 2007	39.02	39.21	38.89	38.96	167,600	-0.05(-0.13%)
Jul 05, 2007	38.96	39.14	38.72	39.01	248,900	-0.06(-0.15%)
Jul 03, 2007	38.83	39.25	38.74	39.07	133,600	+0.36(+0.93%)
Jul 02, 2007	38.60	38.75	38.01	38.71	169,100	+0.32(+0.83%)
Jun 29, 2007	38.69	38.83	38.25	38.39	148,500	-0.32(-0.83%)
Jun 28, 2007	38.19	38.87	38.22	38.71	154,400	+0.52(+1.36%)
Jun 27, 2007	37.49	38.27	36.88	38.19	229,200	+0.45(+1.19%)
Jun 26, 2007	38.21	38.34	37.72	37.74	361,300	-0.45(-1.18%)
Jun 25, 2007	38.47	38.70	38.08	38.19	132,900	-0.28(-0.73%)
Jun 22, 2007	38.55	38.64	38.15	38.47	308,200	+0.01(+0.03%)
Jun 21, 2007	38.51	38.75	38.28	38.46	190,100	-0.19(-0.49%)
Jun 20, 2007	38.65	38.82	38.31	38.65	239,600	+0.00(+0.00%)
Jun 19, 2007	38.20	39.00	38.09	38.65	181,300	+0.27(+0.70%)
Jun 18, 2007	38.75	38.75	38.25	38.38	349,900	-0.39(-1.01%)
Jun 15, 2007	38.75	38.95	38.57	38.77	193,800	+0.17(+0.44%)
Jun 14, 2007	38.50	38.72	38.36	38.60	303,100	+0.12(+0.31%)
Jun 13, 2007	38.20	38.81	37.80	38.48	425,500	+0.22(+0.58%)
Jun 12, 2007	38.55	38.84	38.16	38.26	488,800	-0.54(-1.39%)
Jun 11, 2007	38.61	39.08	38.43	38.80	220,200	+0.13(+0.34%)
Jun 08, 2007	37.97	38.68	37.78	38.67	368,800	+0.56(+1.47%)
Jun 07, 2007	38.11	39.10	37.90	38.11	288,547	-0.86(-2.21%)
Jun 06, 2007	39.40	39.49	38.45	38.97	228,300	-0.49(-1.24%)
Jun 05, 2007	39.16	39.94	39.16	39.46	270,600	+0.11(+0.28%)
Jun 04, 2007	39.50	39.65	39.19	39.35	226,600	-0.36(-0.91%)
Jun 01, 2007	40.00	40.02	39.48	39.71	423,000	-0.31(-0.77%)
May 31, 2007	39.45	40.02	39.21	40.02	331,800	+0.71(+1.81%)
May 30, 2007	38.53	39.37	38.41	39.31	380,700	+0.68(+1.76%)
May 29, 2007	38.01	38.82	38.01	38.63	206,500	+0.63(+1.66%)
May 25, 2007	37.90	38.16	37.69	38.00	134,700	+0.19(+0.50%)
May 24, 2007	38.60	38.67	37.62	37.81	165,300	-0.78(-2.02%)
May 23, 2007	38.42	39.02	38.42	38.59	201,300	+0.20(+0.52%)
May 22, 2007	37.99	38.42	37.90	38.39	151,500	+0.44(+1.16%)
May 21, 2007	37.89	38.23	37.63	37.95	187,100	+0.00(+0.00%)
May 18, 2007	38.06	38.17	37.71	37.95	92,700	-0.09(-0.24%)
May 17, 2007	37.74	38.43	37.56	38.04	178,300	+0.18(+0.48%)
May 16, 2007	37.52	37.94	37.40	37.86	106,000	+0.37(+0.99%)
May 15, 2007	37.77	37.98	37.40	37.49	249,400	-0.22(-0.58%)
May 14, 2007	37.86	38.07	37.61	37.71	122,000	-0.24(-0.63%)
May 11, 2007	38.15	38.24	37.83	37.95	225,100	-0.20(-0.52%)
May 10, 2007	38.44	38.54	37.97	38.15	373,100	-0.25(-0.65%)
May 09, 2007	37.93	38.44	37.93	38.40	257,700	+0.47(+1.24%)
May 08, 2007	37.95	37.97	37.56	37.93	151,000	-0.27(-0.71%)
May 07, 2007	38.10	38.32	37.98	38.20	123,800	+0.28(+0.74%)
May 04, 2007	38.16	38.17	37.72	37.92	159,500	-0.06(-0.16%)
May 03, 2007	37.93	38.44	37.82	37.98	248,800	+0.04(+0.11%)
May 02, 2007	37.55	38.20	37.40	37.94	211,000	+0.39(+1.04%)

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.