Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.84	38.73	37.76	38.46	7,400,417	+0.57(+1.51%)
Sep 27, 2007	37.53	37.98	37.48	37.89	3,430,538	+0.43(+1.15%)
Sep 26, 2007	37.42	37.81	37.27	37.46	4,300,590	+0.23(+0.61%)
Sep 25, 2007	37.12	37.37	36.99	37.23	4,418,736	-0.03(-0.07%)
Sep 24, 2007	37.58	37.67	37.11	37.26	4,619,554	-0.32(-0.86%)
Sep 21, 2007	37.64	37.96	37.35	37.58	10,049,382	+0.00(+0.00%)
Sep 20, 2007	37.91	38.19	37.56	37.58	8,365,823	-0.34(-0.90%)
Sep 19, 2007	37.98	38.18	37.73	37.92	6,027,302	+0.32(+0.84%)
Sep 18, 2007	36.97	37.75	36.80	37.61	6,565,757	+0.88(+2.40%)
Sep 17, 2007	36.77	36.81	36.37	36.72	4,238,284	-0.10(-0.27%)
Sep 14, 2007	36.71	36.89	36.57	36.83	2,960,791	-0.03(-0.09%)
Sep 13, 2007	36.87	36.99	36.55	36.86	3,429,349	+0.23(+0.62%)
Sep 12, 2007	36.37	36.89	36.23	36.63	5,363,804	+0.26(+0.70%)
Sep 11, 2007	36.13	36.55	36.11	36.37	4,755,913	+0.46(+1.27%)
Sep 10, 2007	36.35	36.50	35.76	35.92	4,859,707	-0.33(-0.91%)
Sep 07, 2007	36.42	36.62	35.91	36.25	5,987,606	-0.47(-1.28%)
Sep 06, 2007	36.85	37.11	36.33	36.72	4,757,549	-0.13(-0.35%)
Sep 05, 2007	36.97	37.04	36.68	36.85	4,134,936	-0.35(-0.94%)
Sep 04, 2007	36.82	37.39	36.60	37.20	4,253,005	+0.38(+1.02%)
Aug 31, 2007	36.88	37.03	36.48	36.82	5,399,492	+0.35(+0.96%)
Aug 30, 2007	36.94	36.79	36.33	36.47	5,336,889	-0.47(-1.27%)
Aug 29, 2007	36.79	36.95	36.26	36.94	4,717,697	+0.15(+0.40%)
Aug 28, 2007	37.62	37.69	36.70	36.79	5,786,859	-1.06(-2.79%)
Aug 27, 2007	38.09	38.23	37.85	37.85	2,909,340	-0.39(-1.02%)
Aug 24, 2007	37.81	38.28	37.63	38.24	3,668,163	+0.58(+1.55%)
Aug 23, 2007	38.08	38.27	37.48	37.65	4,048,244	-0.30(-0.80%)
Aug 22, 2007	37.57	38.16	37.26	37.96	5,133,912	+0.90(+2.43%)
Aug 21, 2007	36.97	37.56	36.82	37.05	3,574,779	-0.16(-0.43%)
Aug 20, 2007	37.94	38.00	36.73	37.22	5,223,430	-0.72(-1.90%)
Aug 17, 2007	38.04	38.84	36.97	37.94	9,912,428	+1.04(+2.81%)
Aug 16, 2007	34.87	37.29	34.87	36.90	8,921,632	+1.47(+4.16%)
Aug 15, 2007	35.33	36.35	35.25	35.43	7,669,238	+0.21(+0.59%)
Aug 14, 2007	35.26	36.08	34.94	35.22	6,595,943	+0.05(+0.13%)
Aug 13, 2007	35.03	35.84	35.06	35.17	6,951,934	+0.14(+0.40%)
Aug 10, 2007	34.42	35.45	33.79	35.03	10,502,178	+0.62(+1.80%)
Aug 09, 2007	35.51	36.32	34.40	34.41	9,237,919	-1.99(-5.47%)
Aug 08, 2007	36.59	36.84	35.85	36.40	8,434,040	-0.09(-0.26%)
Aug 07, 2007	36.24	36.91	35.91	36.50	8,148,979	+0.00(+0.00%)
Aug 06, 2007	34.77	36.50	34.26	36.50	11,365,537	+1.61(+4.61%)
Aug 03, 2007	35.21	36.17	34.76	34.89	10,118,082	-1.28(-3.53%)
Aug 02, 2007	36.65	37.24	35.79	36.17	10,286,561	+0.17(+0.47%)
Aug 01, 2007	35.64	36.11	34.40	36.00	12,170,951	+0.26(+0.71%)
Jul 31, 2007	36.99	37.42	35.69	35.74	12,596,189	-0.83(-2.26%)
Jul 30, 2007	36.08	36.79	35.83	36.57	10,687,757	+0.59(+1.64%)
Jul 27, 2007	37.16	37.18	35.77	35.98	14,020,301	-1.07(-2.89%)
Jul 26, 2007	37.46	37.69	36.75	37.05	14,650,802	-0.61(-1.63%)
Jul 25, 2007	37.89	37.99	37.34	37.66	10,521,589	+0.13(+0.36%)
Jul 24, 2007	38.57	38.60	37.30	37.52	10,255,302	-1.16(-3.01%)
Jul 23, 2007	38.88	39.04	38.63	38.69	7,030,002	+0.11(+0.28%)
Jul 20, 2007	39.75	39.75	38.50	38.58	14,083,224	-1.17(-2.94%)
Jul 19, 2007	40.62	40.68	39.68	39.75	10,773,557	-0.98(-2.39%)
Jul 18, 2007	40.44	40.86	40.28	40.73	6,238,911	+0.09(+0.23%)
Jul 17, 2007	40.71	40.76	40.40	40.63	4,559,181	-0.23(-0.56%)
Jul 16, 2007	40.91	41.06	40.79	40.86	3,039,751	-0.20(-0.48%)
Jul 13, 2007	40.69	41.17	40.58	41.06	4,777,667	-0.26(-0.62%)
Jul 12, 2007	41.02	41.57	40.88	41.31	4,849,501	+0.32(+0.79%)
Jul 11, 2007	40.99	41.15	40.77	40.99	3,938,502	+0.01(+0.03%)
Jul 10, 2007	41.23	41.41	40.95	40.97	5,241,686	-0.49(-1.18%)
Jul 09, 2007	41.55	41.78	41.43	41.47	3,945,194	-0.09(-0.21%)
Jul 06, 2007	41.48	41.62	41.32	41.55	2,654,020	-0.02(-0.05%)
Jul 05, 2007	41.83	41.90	41.40	41.57	3,690,320	-0.18(-0.43%)
Jul 03, 2007	41.69	42.00	41.66	41.75	2,799,153	+0.24(+0.57%)

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.