Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.83	32.83	31.49	31.66	108,800	-1.17(-3.56%)
Jul 30, 2007	32.23	33.04	31.94	32.83	51,700	+0.08(+0.24%)
Jul 27, 2007	32.62	33.03	31.99	32.75	78,200	-0.06(-0.18%)
Jul 26, 2007	33.78	34.00	32.61	32.81	197,700	-1.29(-3.78%)
Jul 25, 2007	34.54	34.71	33.90	34.10	70,100	-0.25(-0.73%)
Jul 24, 2007	34.86	35.09	34.28	34.35	70,100	-0.62(-1.77%)
Jul 23, 2007	34.99	35.54	34.97	34.97	57,000	+0.22(+0.63%)
Jul 20, 2007	34.96	35.03	34.54	34.75	137,400	-0.15(-0.43%)
Jul 19, 2007	34.87	35.12	34.79	34.90	18,600	+0.10(+0.29%)
Jul 18, 2007	34.28	34.83	34.15	34.80	29,200	+0.41(+1.19%)
Jul 17, 2007	34.88	34.94	34.23	34.39	63,700	-0.49(-1.40%)
Jul 16, 2007	34.48	34.95	34.48	34.88	16,800	+0.32(+0.93%)
Jul 13, 2007	34.52	34.71	34.38	34.56	60,300	+0.01(+0.03%)
Jul 12, 2007	34.39	34.60	34.21	34.55	41,400	+0.40(+1.17%)
Jul 11, 2007	34.00	34.40	33.86	34.15	79,100	-0.04(-0.12%)
Jul 10, 2007	34.23	34.60	34.15	34.19	84,100	-0.13(-0.38%)
Jul 09, 2007	34.41	34.55	34.26	34.32	31,600	-0.35(-1.01%)
Jul 06, 2007	34.43	34.97	34.19	34.67	38,600	+0.49(+1.43%)
Jul 05, 2007	34.07	34.18	33.91	34.18	53,900	-0.04(-0.12%)
Jul 03, 2007	34.29	34.36	34.03	34.22	10,400	+0.02(+0.06%)
Jul 02, 2007	33.55	34.35	33.55	34.20	56,100	+0.87(+2.61%)
Jun 29, 2007	33.17	34.00	33.10	33.33	105,500	+0.10(+0.30%)
Jun 28, 2007	33.10	33.39	32.95	33.23	60,900	+0.18(+0.54%)
Jun 27, 2007	32.76	33.10	32.76	33.05	33,500	+0.29(+0.89%)
Jun 26, 2007	32.71	32.97	32.61	32.76	49,100	+0.13(+0.40%)
Jun 25, 2007	32.57	32.93	32.47	32.63	57,000	+0.07(+0.21%)
Jun 22, 2007	32.74	32.77	32.44	32.56	60,300	-0.25(-0.76%)
Jun 21, 2007	33.14	33.14	32.54	32.81	65,700	-0.52(-1.56%)
Jun 20, 2007	33.53	33.67	33.17	33.33	73,600	+0.05(+0.15%)
Jun 19, 2007	33.17	33.55	33.07	33.28	38,800	+0.14(+0.41%)
Jun 18, 2007	33.30	33.47	32.80	33.15	213,400	-0.04(-0.12%)
Jun 15, 2007	33.37	33.56	32.87	33.19	295,400	+0.11(+0.34%)
Jun 14, 2007	33.08	33.11	32.95	33.07	23,200	+0.16(+0.50%)
Jun 13, 2007	32.80	33.13	32.76	32.91	52,500	+0.19(+0.59%)
Jun 12, 2007	32.59	33.15	32.43	32.72	127,600	-0.34(-1.04%)
Jun 11, 2007	33.00	33.30	32.85	33.06	183,100	+0.04(+0.12%)
Jun 08, 2007	32.38	33.10	32.38	33.02	270,600	+0.37(+1.13%)
Jun 07, 2007	33.07	33.07	32.56	32.65	241,300	-0.38(-1.15%)
Jun 06, 2007	33.33	33.33	32.87	33.03	107,000	-0.50(-1.49%)
Jun 05, 2007	33.42	33.79	33.11	33.53	55,400	-0.12(-0.36%)
Jun 04, 2007	33.38	33.68	32.60	33.65	268,800	+0.20(+0.60%)
Jun 01, 2007	33.10	33.58	33.04	33.45	136,800	+0.22(+0.66%)
May 31, 2007	33.32	33.32	32.98	33.23	21,200	-0.30(-0.89%)
May 30, 2007	33.25	33.59	32.99	33.53	56,700	+0.24(+0.72%)
May 29, 2007	33.29	33.37	33.00	33.29	156,200	-0.32(-0.95%)
May 25, 2007	32.96	33.66	32.96	33.61	38,600	+0.62(+1.88%)
May 24, 2007	33.31	33.40	32.69	32.99	296,800	-0.20(-0.60%)
May 23, 2007	32.78	33.29	32.78	33.19	60,100	+0.41(+1.25%)
May 22, 2007	32.73	33.00	32.33	32.78	321,700	-0.08(-0.24%)
May 21, 2007	32.50	32.99	32.50	32.86	30,100	+0.30(+0.92%)
May 18, 2007	32.02	32.57	32.02	32.56	47,500	+0.51(+1.59%)
May 17, 2007	31.91	32.11	31.74	32.05	160,500	+0.00(+0.00%)
May 16, 2007	31.78	32.32	31.78	32.05	120,700	+0.30(+0.94%)
May 15, 2007	31.88	32.15	31.75	31.75	47,400	-0.12(-0.38%)
May 14, 2007	31.80	32.13	31.75	31.87	110,400	+0.06(+0.19%)
May 11, 2007	31.45	31.98	31.45	31.81	252,300	+0.28(+0.89%)
May 10, 2007	31.70	31.89	31.29	31.53	67,200	-0.30(-0.94%)
May 09, 2007	31.69	32.01	31.66	31.83	114,300	-0.05(-0.16%)
May 08, 2007	31.79	32.05	31.73	31.88	80,800	+0.00(+0.00%)
May 07, 2007	32.07	32.20	31.70	31.88	106,700	-0.08(-0.25%)
May 04, 2007	32.05	32.28	31.85	31.96	95,500	-0.06(-0.19%)
May 03, 2007	31.80	32.42	31.70	32.02	145,700	+0.22(+0.69%)
May 02, 2007	31.97	32.28	31.55	31.80	261,600	-0.17(-0.53%)

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.