Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	51.67	52.55	51.21	51.27	979,870	-0.40(-0.77%)
Jul 30, 2007	51.01	52.13	50.37	51.67	1,267,400	+0.75(+1.47%)
Jul 27, 2007	50.67	52.66	50.21	50.92	2,317,876	+0.63(+1.25%)
Jul 26, 2007	51.00	51.00	49.59	50.29	1,751,200	-0.71(-1.39%)
Jul 25, 2007	52.29	52.45	50.42	51.00	1,062,859	-1.15(-2.21%)
Jul 24, 2007	52.99	53.10	51.87	52.15	872,653	-1.29(-2.41%)
Jul 23, 2007	53.29	53.57	52.82	53.44	533,900	+0.30(+0.56%)
Jul 20, 2007	53.88	53.88	52.84	53.14	615,800	-0.84(-1.56%)
Jul 19, 2007	53.93	54.14	53.47	53.98	773,400	+0.31(+0.58%)
Jul 18, 2007	53.20	54.08	53.20	53.67	968,100	+0.43(+0.81%)
Jul 17, 2007	53.40	53.75	53.24	53.24	750,700	-0.10(-0.19%)
Jul 16, 2007	53.92	54.20	52.78	53.34	777,400	-1.06(-1.95%)
Jul 13, 2007	55.14	55.15	54.30	54.40	592,900	-0.52(-0.95%)
Jul 12, 2007	53.54	54.92	53.28	54.92	781,500	+1.64(+3.08%)
Jul 11, 2007	52.35	53.30	52.20	53.28	636,900	+0.85(+1.62%)
Jul 10, 2007	52.96	53.11	52.35	52.43	830,200	-0.54(-1.02%)
Jul 09, 2007	53.00	53.40	52.55	52.97	756,000	-1.32(-2.43%)
Jul 06, 2007	54.06	54.45	53.64	54.29	365,000	+0.22(+0.41%)
Jul 05, 2007	53.55	54.08	53.45	54.07	506,400	+0.61(+1.14%)
Jul 03, 2007	53.74	53.93	53.41	53.46	246,600	-0.03(-0.06%)
Jul 02, 2007	53.17	53.82	53.29	53.49	645,000	+0.32(+0.60%)
Jun 29, 2007	52.86	53.35	52.75	53.17	445,300	+0.31(+0.59%)
Jun 28, 2007	52.95	53.46	52.50	52.86	591,587	-0.09(-0.17%)
Jun 27, 2007	52.60	53.00	51.84	52.95	624,201	+0.35(+0.67%)
Jun 26, 2007	53.55	53.55	52.40	52.60	896,700	-0.96(-1.79%)
Jun 25, 2007	53.90	54.47	53.54	53.56	740,386	-0.46(-0.85%)
Jun 22, 2007	53.95	54.30	53.50	54.02	959,300	-0.23(-0.42%)
Jun 21, 2007	54.01	54.37	52.81	54.25	1,054,200	+0.24(+0.44%)
Jun 20, 2007	54.80	54.97	54.01	54.01	479,000	-0.71(-1.30%)
Jun 19, 2007	54.29	54.89	54.17	54.72	541,900	+0.22(+0.40%)
Jun 18, 2007	54.91	54.97	54.41	54.50	369,900	-0.20(-0.37%)
Jun 15, 2007	55.10	55.21	54.48	54.70	860,200	+0.04(+0.07%)
Jun 14, 2007	53.99	55.03	53.90	54.66	969,600	+0.68(+1.26%)
Jun 13, 2007	53.26	54.02	53.24	53.98	465,500	+0.86(+1.62%)
Jun 12, 2007	53.03	53.73	52.53	53.12	649,200	-0.11(-0.21%)
Jun 11, 2007	53.56	53.77	52.97	53.23	301,800	-0.33(-0.62%)
Jun 08, 2007	52.73	53.56	52.40	53.56	529,200	+0.73(+1.38%)
Jun 07, 2007	53.92	54.08	52.60	52.83	770,300	-1.19(-2.20%)
Jun 06, 2007	54.90	54.90	53.90	54.02	691,500	-0.98(-1.78%)
Jun 05, 2007	54.93	55.29	54.77	55.00	915,700	-0.07(-0.13%)
Jun 04, 2007	55.60	55.60	54.87	55.07	544,968	-0.57(-1.02%)
Jun 01, 2007	55.45	55.75	55.01	55.64	561,600	+0.28(+0.51%)
May 31, 2007	54.73	55.63	54.73	55.36	902,500	+0.62(+1.13%)
May 30, 2007	54.27	54.76	54.21	54.74	637,500	+0.37(+0.68%)
May 29, 2007	54.38	54.59	54.14	54.37	630,500	+0.10(+0.18%)
May 25, 2007	54.10	54.60	53.92	54.27	474,300	+0.35(+0.65%)
May 24, 2007	54.70	54.77	53.79	53.92	690,982	-0.83(-1.52%)
May 23, 2007	55.15	55.30	54.56	54.75	780,900	-0.18(-0.33%)
May 22, 2007	54.74	55.01	54.34	54.93	589,097	-0.06(-0.11%)
May 21, 2007	54.94	55.51	54.74	54.99	873,069	+0.01(+0.02%)
May 18, 2007	54.31	54.98	54.31	54.98	1,180,350	+0.60(+1.10%)
May 17, 2007	54.17	54.86	54.10	54.38	1,099,600	+0.18(+0.33%)
May 16, 2007	54.00	54.37	53.90	54.20	1,308,676	+0.21(+0.39%)
May 15, 2007	52.85	54.20	52.85	53.99	1,606,600	+1.22(+2.31%)
May 14, 2007	53.04	53.24	52.69	52.77	691,150	-0.27(-0.51%)
May 11, 2007	52.00	53.13	52.00	53.04	1,293,559	+1.13(+2.18%)
May 10, 2007	52.89	52.89	51.89	51.91	586,100	-0.98(-1.85%)
May 09, 2007	51.72	52.99	51.50	52.89	1,023,800	+1.00(+1.93%)
May 08, 2007	51.80	51.96	51.47	51.89	499,000	+0.02(+0.04%)
May 07, 2007	51.93	52.08	51.76	51.87	676,000	+0.03(+0.06%)
May 04, 2007	51.45	51.88	51.29	51.84	849,900	+0.30(+0.58%)
May 03, 2007	51.51	52.00	51.40	51.54	872,500	+0.03(+0.06%)
May 02, 2007	51.23	51.65	51.22	51.51	619,550	+0.24(+0.47%)

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.