Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.07	42.22	41.60	41.75	1,282,100	+0.33(+0.80%)
Jul 30, 2007	41.46	41.58	41.01	41.42	1,266,800	+0.55(+1.35%)
Jul 27, 2007	41.51	41.53	40.79	40.87	2,062,053	-0.46(-1.11%)
Jul 26, 2007	41.81	42.05	41.20	41.33	2,185,900	-1.03(-2.43%)
Jul 25, 2007	42.59	42.70	41.89	42.36	2,033,700	+0.11(+0.26%)
Jul 24, 2007	42.90	42.94	42.21	42.25	1,186,300	-0.53(-1.24%)
Jul 23, 2007	42.82	43.06	42.74	42.78	1,324,150	-0.27(-0.63%)
Jul 20, 2007	43.43	43.52	42.89	43.05	4,634,600	-0.03(-0.07%)
Jul 19, 2007	43.04	43.19	42.05	43.08	3,511,400	+0.39(+0.91%)
Jul 18, 2007	42.76	42.93	42.34	42.69	2,148,350	-0.02(-0.05%)
Jul 17, 2007	42.73	43.04	42.67	42.71	2,184,100	-0.19(-0.44%)
Jul 16, 2007	42.94	43.06	42.70	42.90	2,956,600	+0.38(+0.89%)
Jul 13, 2007	42.50	42.62	42.36	42.52	7,698,500	+0.01(+0.02%)
Jul 12, 2007	42.25	42.59	42.16	42.51	4,226,700	+0.91(+2.19%)
Jul 11, 2007	41.66	41.75	41.45	41.60	2,553,000	+0.19(+0.46%)
Jul 10, 2007	41.78	41.94	41.41	41.41	2,225,662	-0.33(-0.79%)
Jul 09, 2007	42.20	42.21	41.71	41.74	2,014,674	-0.10(-0.24%)
Jul 06, 2007	41.91	41.95	41.70	41.84	1,701,200	+0.12(+0.29%)
Jul 05, 2007	42.29	42.17	41.50	41.72	3,076,400	+0.63(+1.53%)
Jul 03, 2007	41.21	41.22	41.06	41.09	1,425,800	+0.07(+0.17%)
Jul 02, 2007	41.15	41.28	40.82	41.02	2,245,500	+0.75(+1.86%)
Jun 29, 2007	40.69	40.89	40.02	40.27	1,792,400	-0.32(-0.79%)
Jun 28, 2007	41.03	40.84	40.54	40.59	1,649,800	-0.09(-0.22%)
Jun 27, 2007	40.41	40.81	40.26	40.68	2,264,900	+0.31(+0.77%)
Jun 26, 2007	40.62	40.67	40.23	40.37	1,675,273	+0.37(+0.92%)
Jun 25, 2007	40.32	40.47	39.97	40.00	2,636,545	-0.37(-0.92%)
Jun 22, 2007	40.61	40.65	40.26	40.37	2,129,900	-0.43(-1.05%)
Jun 21, 2007	40.91	40.86	40.56	40.80	3,486,331	-0.02(-0.05%)
Jun 20, 2007	41.56	41.56	40.76	40.82	3,083,200	-0.77(-1.85%)
Jun 19, 2007	42.14	42.76	41.46	41.59	6,084,600	+0.24(+0.58%)
Jun 18, 2007	41.55	41.63	41.20	41.35	2,538,100	-0.47(-1.12%)
Jun 15, 2007	41.77	41.95	41.49	41.82	4,153,000	+0.49(+1.19%)
Jun 14, 2007	41.15	41.95	41.09	41.33	12,197,900	-1.74(-4.04%)
Jun 13, 2007	44.57	44.94	42.94	43.07	8,902,600	-1.31(-2.95%)
Jun 12, 2007	44.56	44.87	44.37	44.38	2,675,300	-0.76(-1.68%)
Jun 11, 2007	44.75	45.94	44.69	45.14	4,300,200	-0.36(-0.79%)
Jun 08, 2007	45.59	45.67	44.96	45.50	1,417,000	+0.27(+0.60%)
Jun 07, 2007	45.83	46.08	45.15	45.23	1,688,600	-0.84(-1.82%)
Jun 06, 2007	46.49	46.53	45.70	46.07	1,414,014	-0.22(-0.48%)
Jun 05, 2007	46.50	46.74	46.27	46.29	1,659,700	-0.81(-1.72%)
Jun 04, 2007	46.89	47.12	46.80	47.10	1,245,700	-0.99(-2.06%)
Jun 01, 2007	47.80	48.19	47.63	48.09	1,819,600	-0.01(-0.02%)
May 31, 2007	48.03	48.30	47.94	48.10	1,436,000	+0.45(+0.94%)
May 30, 2007	47.26	47.74	47.13	47.65	1,246,308	+0.32(+0.68%)
May 29, 2007	47.51	47.64	47.27	47.33	949,400	-0.09(-0.19%)
May 25, 2007	47.36	47.80	47.29	47.42	832,927	+0.16(+0.34%)
May 24, 2007	47.50	47.60	47.08	47.26	1,273,500	-0.03(-0.06%)
May 23, 2007	47.61	47.70	47.24	47.29	1,033,200	-0.46(-0.96%)
May 22, 2007	47.71	47.91	47.51	47.75	1,326,200	-0.01(-0.02%)
May 21, 2007	47.62	47.95	47.65	47.76	1,862,300	+0.47(+0.99%)
May 18, 2007	47.18	47.40	47.13	47.29	1,563,800	+1.09(+2.36%)
May 17, 2007	46.26	46.26	45.96	46.20	1,923,800	-0.38(-0.82%)
May 16, 2007	46.66	46.79	46.35	46.58	1,147,700	+0.44(+0.95%)
May 15, 2007	46.03	46.33	45.84	46.14	1,061,272	+0.51(+1.12%)
May 14, 2007	45.77	45.82	45.52	45.63	3,147,400	-0.12(-0.26%)
May 11, 2007	45.70	45.83	45.48	45.75	2,020,000	+0.06(+0.13%)
May 10, 2007	45.97	46.28	45.62	45.69	705,900	-0.58(-1.25%)
May 09, 2007	46.22	46.48	46.03	46.27	1,106,400	-0.20(-0.43%)
May 08, 2007	46.24	46.56	46.17	46.47	1,375,800	-0.32(-0.68%)
May 07, 2007	46.97	46.96	46.64	46.79	1,036,800	+0.38(+0.82%)
May 04, 2007	46.13	46.64	46.13	46.41	1,282,400	+0.55(+1.20%)
May 03, 2007	46.00	46.13	45.67	45.86	2,398,010	-0.61(-1.31%)
May 02, 2007	45.85	46.78	45.84	46.47	4,535,964	+1.01(+2.22%)

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.