Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.89	39.32	37.89	38.22	2,014,600	+0.85(+2.27%)
Jul 30, 2007	37.89	37.89	36.73	37.37	1,783,700	-0.23(-0.61%)
Jul 27, 2007	37.96	38.28	37.53	37.60	1,258,400	-0.34(-0.90%)
Jul 26, 2007	37.60	38.08	37.34	37.94	2,156,206	-0.28(-0.73%)
Jul 25, 2007	38.05	39.37	37.19	38.22	2,591,003	-1.18(-2.99%)
Jul 24, 2007	38.67	39.76	38.50	39.40	1,538,329	+0.14(+0.36%)
Jul 23, 2007	39.17	39.77	39.10	39.26	879,800	+0.33(+0.85%)
Jul 20, 2007	39.31	39.48	38.89	38.93	937,800	-0.59(-1.49%)
Jul 19, 2007	39.16	39.95	39.16	39.52	1,708,197	+0.52(+1.33%)
Jul 18, 2007	39.28	39.31	38.78	39.00	1,053,300	-0.52(-1.32%)
Jul 17, 2007	38.87	39.52	38.73	39.52	1,153,800	+0.64(+1.65%)
Jul 16, 2007	38.41	39.36	38.26	38.88	837,000	+0.28(+0.73%)
Jul 13, 2007	38.79	39.08	38.48	38.60	859,600	-0.38(-0.97%)
Jul 12, 2007	38.80	39.11	38.67	38.98	695,000	+0.50(+1.30%)
Jul 11, 2007	38.60	39.00	38.28	38.48	1,338,600	-0.20(-0.52%)
Jul 10, 2007	39.40	39.40	38.50	38.68	771,200	-1.07(-2.69%)
Jul 09, 2007	39.73	40.07	39.64	39.75	782,700	+0.25(+0.63%)
Jul 06, 2007	39.92	39.95	39.29	39.50	1,338,600	-0.24(-0.60%)
Jul 05, 2007	40.15	40.15	39.60	39.74	656,779	-0.23(-0.58%)
Jul 03, 2007	40.38	40.64	39.95	39.97	672,800	-0.16(-0.40%)
Jul 02, 2007	38.68	40.13	38.62	40.13	1,331,000	+1.70(+4.42%)
Jun 29, 2007	38.89	39.08	38.07	38.43	1,753,300	-0.46(-1.18%)
Jun 28, 2007	39.27	39.47	38.67	38.89	1,661,197	-0.38(-0.97%)
Jun 27, 2007	39.61	39.99	39.27	39.27	2,035,800	-0.50(-1.26%)
Jun 26, 2007	40.00	40.06	39.61	39.77	1,279,900	+0.03(+0.08%)
Jun 25, 2007	39.54	39.87	39.39	39.74	1,205,305	+0.09(+0.23%)
Jun 22, 2007	40.09	40.29	39.34	39.65	1,262,200	-0.62(-1.54%)
Jun 21, 2007	39.78	40.34	39.03	40.27	935,860	+0.50(+1.26%)
Jun 20, 2007	40.25	40.50	39.77	39.77	861,000	-0.41(-1.02%)
Jun 19, 2007	41.24	41.24	40.01	40.18	964,800	-1.06(-2.57%)
Jun 18, 2007	41.58	41.58	41.03	41.24	502,500	-0.33(-0.79%)
Jun 15, 2007	41.34	41.74	41.29	41.57	671,100	+0.66(+1.61%)
Jun 14, 2007	40.64	41.29	40.62	40.91	536,900	+0.39(+0.96%)
Jun 13, 2007	39.98	40.65	39.98	40.52	695,100	+0.83(+2.09%)
Jun 12, 2007	40.21	40.30	39.61	39.69	559,300	-0.75(-1.85%)
Jun 11, 2007	40.28	40.78	40.12	40.44	549,600	+0.22(+0.55%)
Jun 08, 2007	39.40	40.28	39.00	40.22	722,100	+0.96(+2.45%)
Jun 07, 2007	39.78	40.15	39.20	39.26	1,098,700	-0.52(-1.31%)
Jun 06, 2007	41.51	41.63	39.50	39.78	1,680,510	-1.98(-4.74%)
Jun 05, 2007	41.83	42.00	41.51	41.76	772,200	-0.11(-0.26%)
Jun 04, 2007	41.43	41.92	41.40	41.87	620,600	+0.26(+0.62%)
Jun 01, 2007	41.26	41.75	41.14	41.61	534,400	+0.56(+1.36%)
May 31, 2007	41.72	41.72	40.55	41.05	986,646	+0.19(+0.47%)
May 30, 2007	40.45	40.86	40.16	40.86	682,900	+0.17(+0.42%)
May 29, 2007	40.73	41.03	40.46	40.69	543,000	+0.13(+0.32%)
May 25, 2007	40.45	40.85	40.29	40.56	508,700	+0.32(+0.80%)
May 24, 2007	41.37	41.52	40.24	40.24	1,092,300	-1.21(-2.92%)
May 23, 2007	42.16	42.54	41.41	41.45	831,000	-0.59(-1.40%)
May 22, 2007	42.67	42.95	41.56	42.04	705,075	-0.63(-1.48%)
May 21, 2007	41.96	43.13	41.80	42.67	1,880,640	+0.57(+1.35%)
May 18, 2007	41.76	42.25	41.65	42.10	1,089,700	+0.47(+1.13%)
May 17, 2007	41.60	41.89	41.35	41.63	589,800	-0.13(-0.31%)
May 16, 2007	41.50	41.79	41.26	41.76	655,200	+0.63(+1.53%)
May 15, 2007	41.49	41.90	41.06	41.13	879,492	-0.28(-0.68%)
May 14, 2007	41.27	41.63	40.84	41.41	597,937	+0.14(+0.34%)
May 11, 2007	41.16	41.51	40.98	41.27	424,000	+0.15(+0.36%)
May 10, 2007	41.10	41.34	40.97	41.12	847,200	-0.25(-0.60%)
May 09, 2007	40.50	41.48	40.50	41.37	838,700	+0.77(+1.90%)
May 08, 2007	40.30	40.73	40.02	40.60	344,100	+0.03(+0.07%)
May 07, 2007	40.75	41.19	40.53	40.57	716,725	+0.05(+0.12%)
May 04, 2007	40.50	40.74	40.29	40.52	551,113	+0.21(+0.52%)
May 03, 2007	40.26	40.63	40.10	40.31	744,004	+0.20(+0.50%)
May 02, 2007	39.35	40.45	39.35	40.11	1,077,675	+0.71(+1.80%)

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.