Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.93	33.98	29.05	29.47	2,281,448	-1.99(-6.33%)
Jul 30, 2007	30.91	31.72	30.75	31.46	923,900	+0.71(+2.31%)
Jul 27, 2007	31.23	31.34	30.69	30.75	982,800	-0.54(-1.73%)
Jul 26, 2007	32.00	32.08	30.65	31.29	1,488,700	-0.98(-3.04%)
Jul 25, 2007	32.71	32.80	32.01	32.27	1,037,577	-0.30(-0.92%)
Jul 24, 2007	32.77	33.24	32.43	32.57	738,400	-0.34(-1.03%)
Jul 23, 2007	32.75	33.07	32.60	32.91	799,100	+0.35(+1.07%)
Jul 20, 2007	33.61	33.62	32.47	32.56	1,617,000	-1.16(-3.44%)
Jul 19, 2007	33.75	33.88	33.49	33.72	491,854	+0.12(+0.36%)
Jul 18, 2007	33.36	33.65	33.16	33.60	870,860	+0.05(+0.15%)
Jul 17, 2007	33.49	33.91	33.49	33.55	527,500	+0.02(+0.06%)
Jul 16, 2007	33.33	33.91	33.33	33.53	623,800	-0.48(-1.41%)
Jul 13, 2007	34.09	34.13	33.86	34.01	616,900	-0.23(-0.67%)
Jul 12, 2007	33.70	34.24	33.54	34.24	790,400	+0.70(+2.09%)
Jul 11, 2007	33.30	33.76	33.30	33.54	844,600	+0.27(+0.81%)
Jul 10, 2007	33.75	33.75	33.26	33.27	746,400	-0.68(-2.00%)
Jul 09, 2007	34.33	34.53	33.89	33.95	840,600	-0.40(-1.16%)
Jul 06, 2007	34.05	34.46	33.70	34.35	850,300	+0.22(+0.64%)
Jul 05, 2007	33.70	34.24	33.61	34.13	920,900	+0.48(+1.43%)
Jul 03, 2007	33.46	33.76	33.31	33.65	279,900	+0.19(+0.57%)
Jul 02, 2007	33.21	33.58	33.14	33.46	745,786	+0.28(+0.84%)
Jun 29, 2007	32.78	33.34	32.75	33.18	1,186,400	+0.41(+1.25%)
Jun 28, 2007	32.32	32.88	32.17	32.77	1,111,900	+0.45(+1.39%)
Jun 27, 2007	32.16	32.49	31.95	32.32	1,049,500	+0.05(+0.15%)
Jun 26, 2007	32.47	32.64	32.14	32.27	986,996	-0.16(-0.49%)
Jun 25, 2007	32.84	33.10	32.41	32.43	943,500	-0.37(-1.13%)
Jun 22, 2007	33.35	33.36	32.74	32.80	861,100	-0.55(-1.65%)
Jun 21, 2007	33.29	33.35	32.48	33.35	454,300	+0.06(+0.18%)
Jun 20, 2007	33.77	34.00	33.29	33.29	366,200	-0.39(-1.16%)
Jun 19, 2007	33.36	33.70	33.13	33.68	449,100	+0.19(+0.57%)
Jun 18, 2007	33.28	33.60	33.21	33.49	350,900	+0.18(+0.54%)
Jun 15, 2007	33.38	33.53	32.92	33.31	660,000	+0.47(+1.43%)
Jun 14, 2007	32.73	33.08	32.70	32.84	453,300	+0.15(+0.46%)
Jun 13, 2007	32.36	32.69	32.13	32.69	492,600	+0.56(+1.74%)
Jun 12, 2007	32.48	32.57	32.10	32.13	358,900	-0.35(-1.08%)
Jun 11, 2007	32.64	32.66	32.18	32.48	467,100	-0.22(-0.67%)
Jun 08, 2007	32.73	32.85	32.39	32.70	818,600	-0.02(-0.06%)
Jun 07, 2007	33.12	33.14	32.72	32.72	678,700	-0.40(-1.21%)
Jun 06, 2007	33.52	33.52	32.95	33.12	340,800	-0.40(-1.19%)
Jun 05, 2007	33.85	34.00	33.45	33.52	326,300	-0.50(-1.47%)
Jun 04, 2007	33.78	34.08	33.54	34.02	376,100	+0.24(+0.71%)
Jun 01, 2007	33.60	33.87	33.16	33.78	621,800	+0.15(+0.45%)
May 31, 2007	33.60	33.90	33.40	33.63	366,200	+0.10(+0.30%)
May 30, 2007	33.02	33.53	32.95	33.53	394,900	+0.30(+0.90%)
May 29, 2007	33.18	33.38	33.15	33.23	321,300	+0.08(+0.24%)
May 25, 2007	33.09	33.39	33.05	33.15	315,900	+0.21(+0.64%)
May 24, 2007	33.32	33.58	32.92	32.94	354,200	-0.48(-1.44%)
May 23, 2007	33.52	33.72	33.32	33.42	289,100	-0.09(-0.27%)
May 22, 2007	33.56	33.64	33.43	33.51	205,200	-0.05(-0.15%)
May 21, 2007	33.53	33.68	33.38	33.56	291,700	-0.07(-0.21%)
May 18, 2007	33.38	33.65	33.31	33.63	313,300	+0.39(+1.17%)
May 17, 2007	33.30	33.55	33.10	33.24	361,500	-0.06(-0.18%)
May 16, 2007	33.28	33.33	33.05	33.30	285,000	-0.04(-0.12%)
May 15, 2007	33.24	33.53	33.16	33.34	327,700	+0.11(+0.33%)
May 14, 2007	33.51	33.63	33.19	33.23	331,300	-0.26(-0.78%)
May 11, 2007	33.23	33.58	33.17	33.49	334,400	+0.38(+1.15%)
May 10, 2007	33.64	33.64	33.06	33.11	307,300	-0.53(-1.58%)
May 09, 2007	33.17	33.68	33.14	33.64	330,200	+0.34(+1.02%)
May 08, 2007	33.33	33.41	33.03	33.30	306,300	-0.18(-0.54%)
May 07, 2007	33.56	33.80	33.39	33.48	231,400	-0.08(-0.24%)
May 04, 2007	33.88	33.89	33.35	33.56	333,600	-0.06(-0.18%)
May 03, 2007	33.75	33.89	33.55	33.62	448,600	-0.13(-0.39%)
May 02, 2007	33.49	33.84	33.43	33.75	365,600	+0.27(+0.81%)

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.