Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.63	32.29	31.63	32.20	441,800	+0.45(+1.42%)
Jul 30, 2007	32.13	32.13	31.44	31.75	194,300	-0.50(-1.55%)
Jul 27, 2007	32.89	32.94	32.08	32.25	257,000	-0.89(-2.69%)
Jul 26, 2007	34.80	34.80	32.51	33.14	288,200	-2.05(-5.83%)
Jul 25, 2007	36.30	36.35	34.65	35.19	158,600	-0.41(-1.15%)
Jul 24, 2007	36.90	36.90	35.21	35.60	136,600	-1.86(-4.97%)
Jul 23, 2007	37.36	37.71	37.27	37.46	114,500	+0.11(+0.29%)
Jul 20, 2007	37.67	38.15	37.10	37.35	168,800	-0.40(-1.06%)
Jul 19, 2007	37.29	37.91	36.99	37.75	132,200	+0.52(+1.40%)
Jul 18, 2007	36.91	37.24	36.63	37.23	200,900	+0.05(+0.13%)
Jul 17, 2007	36.55	37.28	36.33	37.18	230,500	+0.83(+2.28%)
Jul 16, 2007	36.30	36.56	36.01	36.35	92,900	-0.12(-0.33%)
Jul 13, 2007	36.30	36.48	36.06	36.47	62,100	+0.25(+0.69%)
Jul 12, 2007	36.03	36.22	35.68	36.22	91,600	+0.35(+0.98%)
Jul 11, 2007	36.10	36.45	35.64	35.87	100,100	-0.32(-0.88%)
Jul 10, 2007	36.55	36.98	36.15	36.19	153,200	-0.67(-1.82%)
Jul 09, 2007	36.89	36.96	36.51	36.86	169,300	-0.03(-0.08%)
Jul 06, 2007	36.64	37.17	36.44	36.89	181,700	+0.11(+0.30%)
Jul 05, 2007	36.46	37.00	36.46	36.78	82,300	+0.28(+0.77%)
Jul 03, 2007	36.67	36.67	36.22	36.50	72,000	-0.01(-0.03%)
Jul 02, 2007	36.04	36.80	36.02	36.51	168,600	+0.58(+1.61%)
Jun 29, 2007	36.34	36.84	35.76	35.93	251,400	-0.21(-0.58%)
Jun 28, 2007	36.31	36.60	36.12	36.14	176,500	-0.13(-0.36%)
Jun 27, 2007	35.65	36.40	35.16	36.27	241,300	+0.37(+1.03%)
Jun 26, 2007	35.90	36.42	35.63	35.90	329,600	+0.16(+0.45%)
Jun 25, 2007	35.83	35.94	35.54	35.74	483,100	-0.09(-0.25%)
Jun 22, 2007	36.10	36.28	35.78	35.83	293,700	-0.27(-0.75%)
Jun 21, 2007	35.93	36.30	35.80	36.10	161,000	+0.03(+0.08%)
Jun 20, 2007	36.55	36.55	36.07	36.07	173,700	-0.48(-1.31%)
Jun 19, 2007	36.45	36.56	36.02	36.55	148,000	+0.11(+0.30%)
Jun 18, 2007	36.76	36.76	36.30	36.44	135,400	-0.79(-2.12%)
Jun 15, 2007	36.75	37.23	36.58	37.23	239,200	+0.83(+2.28%)
Jun 14, 2007	36.71	36.84	36.05	36.40	122,300	-0.27(-0.74%)
Jun 13, 2007	36.67	36.93	36.16	36.67	75,600	+0.18(+0.49%)
Jun 12, 2007	37.28	37.28	36.32	36.49	215,800	-0.78(-2.09%)
Jun 11, 2007	37.96	37.98	37.04	37.27	318,100	-0.89(-2.33%)
Jun 08, 2007	37.04	38.23	36.94	38.16	286,300	+1.11(+3.00%)
Jun 07, 2007	36.90	37.14	36.71	37.05	185,500	+0.15(+0.41%)
Jun 06, 2007	36.22	36.91	35.90	36.90	90,400	+0.40(+1.10%)
Jun 05, 2007	37.04	37.25	36.24	36.50	82,200	-0.69(-1.86%)
Jun 04, 2007	36.85	37.29	36.77	37.19	69,100	+0.21(+0.57%)
Jun 01, 2007	37.15	37.30	36.82	36.98	192,900	-0.01(-0.03%)
May 31, 2007	36.79	37.12	36.61	36.99	153,700	+0.40(+1.09%)
May 30, 2007	35.98	36.74	35.80	36.59	61,300	+0.43(+1.19%)
May 29, 2007	36.19	36.89	36.15	36.16	57,100	+0.14(+0.39%)
May 25, 2007	36.07	36.53	35.93	36.02	79,600	+0.10(+0.28%)
May 24, 2007	36.35	36.36	35.60	35.92	156,500	-0.52(-1.43%)
May 23, 2007	36.63	37.14	36.21	36.44	128,000	-0.07(-0.19%)
May 22, 2007	35.43	36.53	35.21	36.51	245,100	+1.21(+3.43%)
May 21, 2007	34.76	35.87	34.76	35.30	176,800	+0.42(+1.20%)
May 18, 2007	35.29	35.29	34.76	34.88	91,500	-0.39(-1.11%)
May 17, 2007	36.05	36.05	35.15	35.27	119,800	-0.73(-2.03%)
May 16, 2007	36.82	36.87	35.70	36.00	98,700	-0.82(-2.23%)
May 15, 2007	38.01	38.02	36.82	36.82	127,500	-1.18(-3.11%)
May 14, 2007	37.91	38.14	37.83	38.00	119,700	+0.01(+0.03%)
May 11, 2007	37.81	38.36	37.81	37.99	61,900	+0.39(+1.04%)
May 10, 2007	37.72	38.07	37.22	37.60	133,500	-0.33(-0.87%)
May 09, 2007	37.74	38.75	37.39	37.93	127,000	+0.03(+0.08%)
May 08, 2007	37.70	38.09	37.35	37.90	87,500	+0.05(+0.13%)
May 07, 2007	38.04	38.39	37.79	37.85	38,100	-0.24(-0.63%)
May 04, 2007	38.05	38.34	37.83	38.09	214,300	+0.13(+0.34%)
May 03, 2007	37.71	38.22	37.56	37.96	92,300	+0.26(+0.69%)
May 02, 2007	37.16	37.97	37.07	37.70	135,400	+0.54(+1.45%)

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.