Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.55	29.28	27.19	27.53	156,000	-1.10(-3.84%)
Jul 30, 2007	28.15	28.79	27.00	28.63	226,600	+0.62(+2.21%)
Jul 27, 2007	29.16	29.16	27.98	28.01	130,200	-1.00(-3.45%)
Jul 26, 2007	30.70	30.70	28.66	29.01	173,800	-2.12(-6.81%)
Jul 25, 2007	30.70	31.13	29.84	31.13	114,800	+0.53(+1.73%)
Jul 24, 2007	31.52	31.97	30.43	30.60	154,800	-1.75(-5.41%)
Jul 23, 2007	31.59	32.93	31.14	32.35	140,300	+0.58(+1.83%)
Jul 20, 2007	33.64	33.68	31.29	31.77	175,400	-1.94(-5.75%)
Jul 19, 2007	32.55	34.00	32.20	33.71	156,300	+1.44(+4.46%)
Jul 18, 2007	32.61	32.92	31.84	32.27	191,400	-0.65(-1.97%)
Jul 17, 2007	31.87	33.30	31.87	32.92	221,600	+1.66(+5.31%)
Jul 16, 2007	30.62	31.46	30.62	31.26	198,100	+0.66(+2.16%)
Jul 13, 2007	30.90	31.15	29.85	30.60	218,100	-0.55(-1.77%)
Jul 12, 2007	32.23	32.23	29.93	31.15	362,900	-2.71(-8.00%)
Jul 11, 2007	34.05	34.11	33.60	33.86	159,700	+0.09(+0.27%)
Jul 10, 2007	34.20	34.23	33.31	33.77	278,700	-0.28(-0.82%)
Jul 09, 2007	33.48	34.36	33.43	34.05	202,900	+0.91(+2.75%)
Jul 06, 2007	33.98	34.20	32.90	33.14	167,300	-0.53(-1.57%)
Jul 05, 2007	32.90	33.87	32.70	33.67	180,600	+1.43(+4.44%)
Jul 03, 2007	32.44	32.50	32.10	32.24	143,700	+0.15(+0.47%)
Jul 02, 2007	30.50	32.39	30.40	32.09	228,200	+1.91(+6.33%)
Jun 29, 2007	29.82	30.40	29.74	30.18	194,500	+0.49(+1.65%)
Jun 28, 2007	30.05	30.59	29.62	29.69	184,600	-0.40(-1.33%)
Jun 27, 2007	29.45	30.17	29.01	30.09	210,600	+0.39(+1.31%)
Jun 26, 2007	29.75	29.94	29.06	29.70	174,000	+0.04(+0.13%)
Jun 25, 2007	29.00	29.83	28.92	29.66	165,400	+0.64(+2.21%)
Jun 22, 2007	29.73	29.95	29.02	29.02	272,500	-0.84(-2.81%)
Jun 21, 2007	30.13	30.45	29.48	29.86	171,200	-0.21(-0.70%)
Jun 20, 2007	30.00	30.69	29.73	30.07	169,200	+0.01(+0.03%)
Jun 19, 2007	29.55	30.14	29.10	30.06	157,700	+0.70(+2.38%)
Jun 18, 2007	29.31	29.92	29.18	29.36	171,500	+0.24(+0.82%)
Jun 15, 2007	29.90	29.90	28.53	29.12	265,500	+0.13(+0.45%)
Jun 14, 2007	27.86	29.36	27.86	28.99	167,300	+0.75(+2.66%)
Jun 13, 2007	27.20	28.52	27.20	28.24	231,600	+1.23(+4.55%)
Jun 12, 2007	27.59	27.94	26.94	27.01	154,600	-0.52(-1.89%)
Jun 11, 2007	27.90	28.50	27.30	27.53	166,500	-0.37(-1.33%)
Jun 08, 2007	27.02	28.42	26.85	27.90	99,800	+0.43(+1.57%)
Jun 07, 2007	27.72	28.23	27.14	27.47	115,200	-0.34(-1.22%)
Jun 06, 2007	26.90	27.89	26.84	27.81	130,900	+0.74(+2.73%)
Jun 05, 2007	26.44	27.25	26.14	27.07	151,400	+0.69(+2.62%)
Jun 04, 2007	24.80	26.51	24.80	26.38	166,900	+1.58(+6.37%)
Jun 01, 2007	25.19	25.30	24.50	24.80	54,900	-0.33(-1.31%)
May 31, 2007	25.14	25.49	24.63	25.13	77,100	-0.18(-0.71%)
May 30, 2007	25.01	25.33	24.33	25.31	96,200	+0.15(+0.60%)
May 29, 2007	24.65	25.16	24.40	25.16	100,300	+0.76(+3.11%)
May 25, 2007	24.05	24.47	24.01	24.40	55,700	+0.40(+1.67%)
May 24, 2007	24.20	24.50	23.66	24.00	123,000	-0.26(-1.07%)
May 23, 2007	24.75	24.78	24.23	24.26	123,800	-0.49(-1.98%)
May 22, 2007	24.62	24.82	24.35	24.75	78,600	+0.05(+0.20%)
May 21, 2007	24.24	24.74	24.19	24.70	90,000	+0.39(+1.60%)
May 18, 2007	23.22	24.45	23.20	24.31	112,000	+1.09(+4.69%)
May 17, 2007	23.44	23.53	23.08	23.22	46,600	-0.33(-1.40%)
May 16, 2007	23.16	23.72	23.02	23.55	47,000	+0.29(+1.25%)
May 15, 2007	23.30	23.69	23.01	23.26	64,300	-0.07(-0.30%)
May 14, 2007	23.40	23.50	22.93	23.33	207,871	-0.02(-0.09%)
May 11, 2007	23.02	23.50	23.02	23.35	75,500	+0.33(+1.43%)
May 10, 2007	23.50	23.55	23.01	23.02	75,500	-0.59(-2.50%)
May 09, 2007	23.60	24.00	23.30	23.61	74,700	+0.04(+0.17%)
May 08, 2007	22.55	23.64	22.50	23.57	212,900	+0.93(+4.11%)
May 07, 2007	22.14	22.99	22.14	22.64	116,300	+0.45(+2.03%)
May 04, 2007	22.68	23.00	22.16	22.19	169,300	-0.12(-0.54%)
May 03, 2007	20.60	22.78	20.15	22.31	288,300	+1.68(+8.14%)
May 02, 2007	20.29	20.68	20.28	20.63	78,900	+0.40(+1.98%)

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.