Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.35	45.37	44.35	44.44	378,100	-0.62(-1.38%)
Jul 30, 2007	44.72	45.43	44.24	45.06	599,600	+0.32(+0.72%)
Jul 27, 2007	45.35	45.79	44.56	44.74	399,800	-0.76(-1.67%)
Jul 26, 2007	45.68	45.94	44.76	45.50	341,900	-0.72(-1.56%)
Jul 25, 2007	46.54	46.74	45.73	46.22	311,000	-0.06(-0.13%)
Jul 24, 2007	46.73	46.96	46.12	46.28	344,600	-0.92(-1.95%)
Jul 23, 2007	47.59	47.78	47.17	47.20	310,500	-0.30(-0.63%)
Jul 20, 2007	47.69	47.77	47.27	47.50	370,900	-0.30(-0.63%)
Jul 19, 2007	48.47	48.66	47.65	47.80	330,500	-0.27(-0.56%)
Jul 18, 2007	48.09	48.66	47.93	48.07	1,011,600	-0.46(-0.95%)
Jul 17, 2007	48.64	49.02	48.20	48.53	384,200	-0.18(-0.37%)
Jul 16, 2007	49.15	49.46	48.64	48.71	490,000	-0.44(-0.90%)
Jul 13, 2007	49.16	49.33	48.40	49.15	167,500	-0.21(-0.43%)
Jul 12, 2007	48.98	49.39	48.77	49.36	258,000	+0.65(+1.33%)
Jul 11, 2007	48.61	48.71	48.33	48.71	236,900	+0.16(+0.33%)
Jul 10, 2007	48.47	49.03	48.00	48.55	563,600	-0.37(-0.76%)
Jul 09, 2007	48.65	49.06	48.39	48.92	283,500	+0.26(+0.53%)
Jul 06, 2007	48.22	48.87	47.92	48.66	307,100	+0.44(+0.91%)
Jul 05, 2007	48.38	48.42	47.98	48.22	364,400	-0.21(-0.43%)
Jul 03, 2007	48.90	48.90	48.14	48.43	276,600	-0.40(-0.82%)
Jul 02, 2007	48.95	49.25	48.57	48.83	323,300	-0.02(-0.04%)
Jun 29, 2007	49.36	49.89	48.78	48.85	793,700	-0.51(-1.03%)
Jun 28, 2007	49.75	50.99	48.51	49.36	1,330,000	-1.86(-3.63%)
Jun 27, 2007	50.29	51.45	50.29	51.22	928,700	+0.67(+1.33%)
Jun 26, 2007	51.56	51.76	50.53	50.55	763,000	-0.76(-1.48%)
Jun 25, 2007	50.94	51.78	50.94	51.31	812,600	+0.06(+0.12%)
Jun 22, 2007	51.30	52.30	50.35	51.25	1,278,900	-0.65(-1.25%)
Jun 21, 2007	50.33	52.36	50.30	51.90	799,500	+1.47(+2.91%)
Jun 20, 2007	51.20	51.61	50.25	50.43	433,600	-0.74(-1.45%)
Jun 19, 2007	50.56	51.26	50.18	51.17	507,800	+0.21(+0.41%)
Jun 18, 2007	50.87	51.21	50.51	50.96	670,300	+0.02(+0.04%)
Jun 15, 2007	51.32	51.33	50.40	50.94	790,500	+0.39(+0.77%)
Jun 14, 2007	50.60	51.00	50.26	50.55	507,000	-0.06(-0.12%)
Jun 13, 2007	50.11	51.06	50.11	50.61	633,100	-0.35(-0.69%)
Jun 12, 2007	50.63	51.85	50.63	50.96	529,700	-0.09(-0.18%)
Jun 11, 2007	50.85	51.35	50.54	51.05	354,600	+0.05(+0.10%)
Jun 08, 2007	50.42	51.02	50.36	51.00	291,100	+0.73(+1.45%)
Jun 07, 2007	51.28	51.31	50.22	50.27	278,200	-1.16(-2.26%)
Jun 06, 2007	51.44	52.11	51.10	51.43	247,600	+0.02(+0.04%)
Jun 05, 2007	51.73	52.11	50.88	51.41	432,100	-0.57(-1.10%)
Jun 04, 2007	51.30	52.04	50.95	51.98	496,600	+0.43(+0.83%)
Jun 01, 2007	51.70	52.12	51.35	51.55	471,400	+0.00(+0.00%)
May 31, 2007	52.00	52.10	51.33	51.55	544,600	-0.13(-0.25%)
May 30, 2007	50.95	51.75	50.91	51.68	632,000	+0.49(+0.96%)
May 29, 2007	50.90	51.31	50.67	51.19	423,600	+0.48(+0.95%)
May 25, 2007	49.79	50.82	49.79	50.71	470,600	+1.00(+2.01%)
May 24, 2007	50.01	50.15	49.39	49.71	597,100	-0.32(-0.64%)
May 23, 2007	49.50	50.57	49.23	50.03	900,950	+0.62(+1.25%)
May 22, 2007	48.58	49.48	48.00	49.41	646,000	+0.96(+1.98%)
May 21, 2007	47.60	48.65	47.60	48.45	1,151,600	+0.88(+1.85%)
May 18, 2007	47.32	47.93	46.93	47.57	1,030,100	+1.10(+2.37%)
May 17, 2007	46.38	46.84	46.00	46.47	495,200	+0.06(+0.13%)
May 16, 2007	46.11	46.49	45.59	46.41	510,900	+0.42(+0.91%)
May 15, 2007	45.37	46.19	45.21	45.99	1,203,700	+0.75(+1.66%)
May 14, 2007	45.30	45.68	45.07	45.24	518,300	-0.14(-0.31%)
May 11, 2007	45.10	45.57	44.67	45.38	4,494,500	-0.16(-0.35%)
May 10, 2007	48.30	49.00	45.46	45.54	1,648,700	-2.56(-5.32%)
May 09, 2007	47.64	48.34	47.35	48.10	365,400	+0.24(+0.50%)
May 08, 2007	47.40	47.90	46.95	47.86	375,800	+0.36(+0.76%)
May 07, 2007	46.64	47.55	46.50	47.50	540,900	+0.85(+1.82%)
May 04, 2007	47.39	47.47	46.15	46.65	381,400	-0.73(-1.54%)
May 03, 2007	46.27	47.76	42.04	47.38	965,400	+0.48(+1.02%)
May 02, 2007	45.63	47.03	45.44	46.90	566,400	+1.34(+2.94%)

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.