Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	43.06	43.54	42.97	43.08	5,811,739	+0.18(+0.41%)
Sep 27, 2007	42.63	43.03	42.61	42.91	3,969,439	+0.30(+0.71%)
Sep 26, 2007	41.85	42.76	41.77	42.61	6,174,077	+0.92(+2.21%)
Sep 25, 2007	41.32	41.85	40.84	41.69	7,339,739	-0.61(-1.44%)
Sep 24, 2007	42.57	42.67	41.93	42.30	5,410,125	-0.33(-0.77%)
Sep 21, 2007	43.01	43.16	42.33	42.63	8,306,602	-0.30(-0.70%)
Sep 20, 2007	43.20	43.39	42.58	42.93	5,726,202	-0.54(-1.24%)
Sep 19, 2007	43.41	44.05	43.18	43.47	5,530,086	+0.07(+0.16%)
Sep 18, 2007	42.07	43.91	42.07	43.40	7,335,705	+1.62(+3.88%)
Sep 17, 2007	41.84	42.30	41.48	41.78	4,024,802	-0.32(-0.75%)
Sep 14, 2007	41.88	42.32	41.55	42.09	4,511,140	+0.01(+0.02%)
Sep 13, 2007	41.35	42.33	41.11	42.09	6,188,261	+1.03(+2.51%)
Sep 12, 2007	40.96	41.48	40.76	41.06	4,047,249	-0.08(-0.19%)
Sep 11, 2007	40.45	41.34	40.38	41.13	6,127,183	+0.95(+2.36%)
Sep 10, 2007	40.08	40.70	39.67	40.19	6,922,245	+0.17(+0.42%)
Sep 07, 2007	40.58	40.60	39.78	40.02	8,618,586	-0.91(-2.21%)
Sep 06, 2007	41.77	41.85	39.38	40.92	9,082,550	-0.50(-1.20%)
Sep 05, 2007	40.89	41.75	40.63	41.42	19,193,868	-1.83(-4.24%)
Sep 04, 2007	43.50	43.65	43.11	43.25	3,392,954	-0.10(-0.23%)
Aug 31, 2007	43.11	43.66	43.04	43.35	3,508,016	+0.51(+1.20%)
Aug 30, 2007	42.62	43.17	42.52	42.84	3,002,506	-0.20(-0.47%)
Aug 29, 2007	41.74	43.06	41.58	43.04	4,584,535	+1.62(+3.92%)
Aug 28, 2007	42.73	42.85	41.30	41.42	6,177,635	-1.43(-3.33%)
Aug 27, 2007	43.30	43.44	42.83	42.85	3,268,463	-0.46(-1.05%)
Aug 24, 2007	42.85	43.32	42.59	43.30	3,239,054	+0.58(+1.36%)
Aug 23, 2007	43.20	43.34	42.52	42.72	5,528,542	-0.29(-0.67%)
Aug 22, 2007	42.58	43.27	42.41	43.01	4,796,993	+0.69(+1.63%)
Aug 21, 2007	40.86	42.44	40.73	42.32	7,722,450	+1.65(+4.06%)
Aug 20, 2007	40.99	41.62	40.25	40.67	7,512,098	-0.31(-0.75%)
Aug 17, 2007	41.91	42.50	40.58	40.98	13,871,542	-0.60(-1.45%)
Aug 16, 2007	40.86	41.81	40.19	41.58	9,216,620	+0.52(+1.27%)
Aug 15, 2007	42.76	42.76	40.92	41.06	9,907,575	-1.62(-3.80%)
Aug 14, 2007	43.19	43.36	42.63	42.68	6,171,476	-0.69(-1.59%)
Aug 13, 2007	44.23	44.60	14.34	43.37	5,912,928	-1.03(-2.32%)
Aug 10, 2007	44.23	44.96	43.88	44.40	7,378,095	+0.01(+0.02%)
Aug 09, 2007	45.28	46.04	44.40	44.40	9,676,297	-1.20(-2.63%)
Aug 08, 2007	45.63	45.72	44.88	45.60	9,552,754	+0.39(+0.87%)
Aug 07, 2007	43.88	45.51	43.87	45.21	11,276,700	+1.02(+2.32%)
Aug 06, 2007	42.84	44.20	42.50	44.18	6,622,715	+1.71(+4.03%)
Aug 03, 2007	43.01	43.37	42.41	42.47	8,697,372	-0.25(-0.58%)
Aug 02, 2007	42.21	42.80	42.09	42.71	5,995,215	+0.51(+1.20%)
Aug 01, 2007	42.12	42.91	41.42	42.21	9,492,376	+0.22(+0.54%)
Jul 31, 2007	41.86	42.87	41.86	41.98	8,349,109	+0.22(+0.54%)
Jul 30, 2007	41.12	41.82	41.08	41.76	8,980,669	+0.64(+1.55%)
Jul 27, 2007	41.59	42.00	41.05	41.12	7,301,570	-0.34(-0.81%)
Jul 26, 2007	41.84	42.14	40.96	41.46	8,977,035	-0.88(-2.07%)
Jul 25, 2007	42.54	42.56	41.78	42.33	5,043,828	+0.11(+0.25%)
Jul 24, 2007	42.75	43.56	42.09	42.23	7,339,103	-0.53(-1.23%)
Jul 23, 2007	43.27	43.34	42.66	42.76	3,706,621	-0.25(-0.57%)
Jul 20, 2007	43.65	43.67	42.81	43.00	5,251,108	-0.65(-1.50%)
Jul 19, 2007	44.05	44.05	43.42	43.65	4,400,028	-0.17(-0.38%)
Jul 18, 2007	43.60	44.03	43.53	43.82	5,631,910	+0.20(+0.47%)
Jul 17, 2007	43.38	43.86	43.29	43.62	5,325,776	+0.20(+0.45%)
Jul 16, 2007	43.95	44.10	43.29	43.42	4,305,732	-0.79(-1.79%)
Jul 13, 2007	43.35	44.28	43.01	44.22	6,527,576	+0.87(+2.01%)
Jul 12, 2007	42.65	43.42	42.42	43.34	7,477,845	+0.72(+1.68%)
Jul 11, 2007	42.37	42.73	42.29	42.63	4,734,730	+0.15(+0.35%)
Jul 10, 2007	42.83	42.83	42.07	42.48	6,798,955	-0.60(-1.39%)
Jul 09, 2007	43.27	43.27	42.80	43.08	6,202,220	-0.06(-0.13%)
Jul 06, 2007	42.31	43.30	42.24	43.13	6,082,578	+0.93(+2.20%)
Jul 05, 2007	42.13	42.26	41.85	42.21	4,394,275	+0.03(+0.07%)
Jul 03, 2007	42.07	42.32	41.80	42.18	4,112,683	-0.12(-0.28%)

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.