Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.12	26.22	25.59	25.60	428,100	-0.46(-1.77%)
Jul 30, 2007	25.72	26.34	25.66	26.06	382,100	+0.42(+1.64%)
Jul 27, 2007	26.15	26.34	25.56	25.64	371,700	-0.70(-2.66%)
Jul 26, 2007	26.95	26.95	26.01	26.34	432,700	-0.98(-3.59%)
Jul 25, 2007	27.54	27.79	26.88	27.32	295,700	-0.08(-0.29%)
Jul 24, 2007	28.00	28.10	27.30	27.40	380,600	-0.60(-2.14%)
Jul 23, 2007	28.00	28.20	27.90	28.00	328,600	-0.04(-0.14%)
Jul 20, 2007	27.99	28.39	27.87	28.04	326,500	-0.01(-0.04%)
Jul 19, 2007	28.42	28.47	27.90	28.05	582,100	-0.45(-1.58%)
Jul 18, 2007	28.00	28.50	27.54	28.50	703,900	+0.46(+1.64%)
Jul 17, 2007	26.25	29.37	26.25	28.04	912,200	+3.75(+15.44%)
Jul 16, 2007	24.12	24.67	24.06	24.29	218,300	+0.17(+0.70%)
Jul 13, 2007	24.00	24.20	23.74	24.12	156,900	+0.38(+1.60%)
Jul 12, 2007	23.17	23.75	23.02	23.74	85,600	+0.73(+3.17%)
Jul 11, 2007	22.95	23.21	22.90	23.01	115,500	+0.06(+0.26%)
Jul 10, 2007	23.56	23.87	22.90	22.95	283,200	-0.61(-2.59%)
Jul 09, 2007	23.71	23.81	23.44	23.56	148,100	-0.18(-0.76%)
Jul 06, 2007	23.74	23.79	23.39	23.74	112,900	+0.09(+0.38%)
Jul 05, 2007	23.87	23.92	23.51	23.65	159,900	-0.23(-0.96%)
Jul 03, 2007	23.69	23.93	23.61	23.88	106,700	+0.32(+1.36%)
Jul 02, 2007	22.80	23.57	22.79	23.56	162,200	+0.96(+4.25%)
Jun 29, 2007	22.85	22.90	22.56	22.60	196,900	-0.12(-0.53%)
Jun 28, 2007	22.82	22.93	22.53	22.72	252,100	-0.07(-0.31%)
Jun 27, 2007	22.11	22.81	22.11	22.79	177,100	+0.50(+2.24%)
Jun 26, 2007	22.20	22.47	22.15	22.29	206,200	+0.19(+0.86%)
Jun 25, 2007	22.25	22.46	21.93	22.10	225,500	-0.16(-0.72%)
Jun 22, 2007	22.25	22.34	22.10	22.26	341,900	+0.03(+0.13%)
Jun 21, 2007	22.04	22.32	22.02	22.23	212,800	+0.11(+0.50%)
Jun 20, 2007	22.10	22.38	21.99	22.12	440,000	-0.02(-0.09%)
Jun 19, 2007	22.05	22.27	22.00	22.14	154,700	-0.04(-0.18%)
Jun 18, 2007	22.04	22.28	22.01	22.18	149,500	+0.16(+0.73%)
Jun 15, 2007	22.70	22.74	22.00	22.02	337,900	+0.00(+0.00%)
Jun 14, 2007	22.10	22.45	21.93	22.02	91,000	-0.08(-0.36%)
Jun 13, 2007	21.70	22.23	21.56	22.10	157,000	+0.54(+2.50%)
Jun 12, 2007	21.89	22.00	21.50	21.56	136,900	-0.43(-1.96%)
Jun 11, 2007	22.26	22.34	21.92	21.99	147,900	-0.38(-1.70%)
Jun 08, 2007	22.08	22.39	21.92	22.37	163,400	+0.31(+1.41%)
Jun 07, 2007	22.98	23.10	21.97	22.06	252,700	-0.92(-4.00%)
Jun 06, 2007	23.25	23.25	22.91	22.98	102,800	-0.52(-2.21%)
Jun 05, 2007	23.65	23.65	23.32	23.50	176,600	-0.17(-0.72%)
Jun 04, 2007	23.47	23.75	23.43	23.67	143,600	+0.09(+0.38%)
Jun 01, 2007	23.60	23.80	23.49	23.58	379,100	+0.07(+0.30%)
May 31, 2007	23.80	23.80	23.42	23.51	239,100	-0.19(-0.80%)
May 30, 2007	23.71	23.70	23.30	23.70	160,400	-0.01(-0.04%)
May 29, 2007	23.44	23.80	23.44	23.71	153,600	+0.35(+1.50%)
May 25, 2007	23.46	23.55	23.25	23.36	128,900	+0.10(+0.43%)
May 24, 2007	23.67	23.75	23.24	23.26	242,800	-0.34(-1.44%)
May 23, 2007	23.89	23.94	23.56	23.60	119,900	-0.22(-0.92%)
May 22, 2007	23.73	23.98	23.65	23.82	107,400	+0.04(+0.17%)
May 21, 2007	23.60	24.18	23.52	23.78	150,900	+0.27(+1.15%)
May 18, 2007	23.40	23.68	23.31	23.51	104,500	+0.11(+0.47%)
May 17, 2007	23.49	23.65	23.28	23.40	132,200	-0.12(-0.51%)
May 16, 2007	23.19	23.58	23.19	23.52	192,500	+0.33(+1.42%)
May 15, 2007	23.41	23.59	23.12	23.19	184,000	-0.11(-0.47%)
May 14, 2007	23.30	23.43	23.10	23.30	188,000	-0.08(-0.34%)
May 11, 2007	23.40	23.49	23.17	23.38	110,400	+0.16(+0.69%)
May 10, 2007	23.51	23.51	23.16	23.22	212,300	-0.49(-2.07%)
May 09, 2007	23.50	23.89	23.40	23.71	123,900	+0.18(+0.76%)
May 08, 2007	23.25	23.54	23.16	23.53	255,300	+0.22(+0.94%)
May 07, 2007	23.21	23.69	23.07	23.31	143,700	+0.10(+0.43%)
May 04, 2007	22.85	23.22	22.89	23.21	166,100	+0.36(+1.58%)
May 03, 2007	23.08	23.13	22.73	22.85	344,600	-0.40(-1.72%)
May 02, 2007	22.60	23.76	22.60	23.25	283,100	-0.02(-0.09%)

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.