Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.14	42.43	41.97	42.42	1,518,700	+0.04(+0.09%)
Sep 27, 2007	42.34	42.49	42.26	42.38	941,300	-0.23(-0.54%)
Sep 26, 2007	42.87	42.91	42.52	42.61	668,200	-0.02(-0.05%)
Sep 25, 2007	42.31	42.74	42.29	42.63	1,284,800	+0.19(+0.45%)
Sep 24, 2007	42.46	42.58	42.31	42.44	906,000	-0.05(-0.12%)
Sep 21, 2007	42.55	42.71	42.35	42.49	1,289,600	-0.61(-1.42%)
Sep 20, 2007	43.06	43.47	42.97	43.10	756,100	-0.12(-0.28%)
Sep 19, 2007	43.28	43.56	43.11	43.22	773,200	+0.40(+0.93%)
Sep 18, 2007	42.23	42.88	42.01	42.82	1,260,500	+1.01(+2.42%)
Sep 17, 2007	41.87	42.06	41.54	41.81	1,454,500	-0.87(-2.04%)
Sep 14, 2007	42.53	42.70	42.49	42.68	1,251,900	-0.14(-0.33%)
Sep 13, 2007	43.00	43.20	42.68	42.82	906,400	+0.19(+0.45%)
Sep 12, 2007	42.42	42.83	42.31	42.63	1,055,100	+0.81(+1.94%)
Sep 11, 2007	41.80	41.95	41.59	41.82	3,373,000	+0.58(+1.41%)
Sep 10, 2007	41.79	41.80	40.99	41.24	1,695,500	+0.14(+0.34%)
Sep 07, 2007	41.38	41.56	40.93	41.10	624,300	+0.07(+0.17%)
Sep 06, 2007	41.09	41.20	40.86	41.03	454,500	-0.02(-0.05%)
Sep 05, 2007	41.21	41.33	40.83	41.05	996,500	-0.19(-0.46%)
Sep 04, 2007	40.73	41.41	40.73	41.24	1,850,000	+0.29(+0.71%)
Aug 31, 2007	40.92	41.15	40.58	40.95	2,165,800	+0.74(+1.84%)
Aug 30, 2007	40.14	40.57	40.13	40.21	1,280,800	-0.17(-0.42%)
Aug 29, 2007	40.10	40.40	39.70	40.38	977,300	+0.90(+2.28%)
Aug 28, 2007	40.07	40.22	39.45	39.48	946,300	-1.11(-2.73%)
Aug 27, 2007	40.71	40.78	40.50	40.59	1,038,214	+0.00(+0.00%)
Aug 24, 2007	40.01	40.65	39.95	40.59	1,472,900	+0.67(+1.68%)
Aug 23, 2007	40.36	40.36	39.75	39.92	1,193,200	-0.13(-0.32%)
Aug 22, 2007	39.96	40.11	39.74	40.05	979,800	+0.53(+1.34%)
Aug 21, 2007	39.48	39.76	39.36	39.52	672,400	-0.04(-0.10%)
Aug 20, 2007	39.71	39.76	39.19	39.56	1,247,604	+0.31(+0.79%)
Aug 17, 2007	39.46	39.61	38.92	39.25	2,553,585	+0.65(+1.68%)
Aug 16, 2007	38.39	38.74	37.90	38.60	1,918,373	-0.22(-0.57%)
Aug 15, 2007	39.20	39.51	38.80	38.82	1,541,900	-0.89(-2.24%)
Aug 14, 2007	40.20	40.20	39.63	39.71	1,079,038	-0.54(-1.34%)
Aug 13, 2007	40.69	40.81	40.17	40.25	1,194,000	-0.41(-1.01%)
Aug 10, 2007	40.42	40.85	40.14	40.66	3,845,750	-0.57(-1.38%)
Aug 09, 2007	41.20	41.75	41.03	41.23	3,734,600	-1.18(-2.78%)
Aug 08, 2007	42.31	42.65	42.13	42.41	1,743,600	+0.55(+1.31%)
Aug 07, 2007	41.75	42.12	41.50	41.86	1,675,402	+0.24(+0.58%)
Aug 06, 2007	41.55	41.65	41.14	41.62	3,954,784	+0.68(+1.66%)
Aug 03, 2007	41.06	41.34	40.76	40.94	2,987,800	-0.40(-0.97%)
Aug 02, 2007	41.24	41.60	41.15	41.34	9,491,320	+0.41(+1.00%)
Aug 01, 2007	40.49	40.96	40.26	40.93	2,642,565	-0.82(-1.96%)
Jul 31, 2007	42.07	42.22	41.60	41.75	1,282,100	+0.33(+0.80%)
Jul 30, 2007	41.46	41.58	41.01	41.42	1,266,800	+0.55(+1.35%)
Jul 27, 2007	41.51	41.53	40.79	40.87	2,062,053	-0.46(-1.11%)
Jul 26, 2007	41.81	42.05	41.20	41.33	2,185,900	-1.03(-2.43%)
Jul 25, 2007	42.59	42.70	41.89	42.36	2,033,700	+0.11(+0.26%)
Jul 24, 2007	42.90	42.94	42.21	42.25	1,186,300	-0.53(-1.24%)
Jul 23, 2007	42.82	43.06	42.74	42.78	1,324,150	-0.27(-0.63%)
Jul 20, 2007	43.43	43.52	42.89	43.05	4,634,600	-0.03(-0.07%)
Jul 19, 2007	43.04	43.19	42.05	43.08	3,511,400	+0.39(+0.91%)
Jul 18, 2007	42.76	42.93	42.34	42.69	2,148,350	-0.02(-0.05%)
Jul 17, 2007	42.73	43.04	42.67	42.71	2,184,100	-0.19(-0.44%)
Jul 16, 2007	42.94	43.06	42.70	42.90	2,956,600	+0.38(+0.89%)
Jul 13, 2007	42.50	42.62	42.36	42.52	7,698,500	+0.01(+0.02%)
Jul 12, 2007	42.25	42.59	42.16	42.51	4,226,700	+0.91(+2.19%)
Jul 11, 2007	41.66	41.75	41.45	41.60	2,553,000	+0.19(+0.46%)
Jul 10, 2007	41.78	41.94	41.41	41.41	2,225,662	-0.33(-0.79%)
Jul 09, 2007	42.20	42.21	41.71	41.74	2,014,674	-0.10(-0.24%)
Jul 06, 2007	41.91	41.95	41.70	41.84	1,701,200	+0.12(+0.29%)
Jul 05, 2007	42.29	42.17	41.50	41.72	3,076,400	+0.63(+1.53%)
Jul 03, 2007	41.21	41.22	41.06	41.09	1,425,800	+0.07(+0.17%)

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.