Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.86	38.75	37.78	38.48	7,396,375	+0.57(+1.51%)
Sep 27, 2007	37.55	38.00	37.50	37.91	3,428,665	+0.43(+1.15%)
Sep 26, 2007	37.44	37.83	37.29	37.48	4,298,241	+0.23(+0.61%)
Sep 25, 2007	37.14	37.39	37.01	37.25	4,416,322	-0.03(-0.07%)
Sep 24, 2007	37.60	37.69	37.13	37.28	4,617,031	-0.32(-0.86%)
Sep 21, 2007	37.66	37.98	37.37	37.60	10,043,893	+0.00(+0.00%)
Sep 20, 2007	37.94	38.21	37.58	37.60	8,361,253	-0.34(-0.90%)
Sep 19, 2007	38.00	38.20	37.75	37.94	6,024,010	+0.32(+0.84%)
Sep 18, 2007	36.99	37.77	36.82	37.63	6,562,170	+0.88(+2.40%)
Sep 17, 2007	36.79	36.83	36.39	36.74	4,235,969	-0.10(-0.27%)
Sep 14, 2007	36.73	36.91	36.59	36.85	2,959,174	-0.03(-0.09%)
Sep 13, 2007	36.89	37.01	36.57	36.88	3,427,476	+0.23(+0.62%)
Sep 12, 2007	36.39	36.91	36.25	36.65	5,360,874	+0.26(+0.70%)
Sep 11, 2007	36.15	36.57	36.13	36.39	4,753,315	+0.46(+1.27%)
Sep 10, 2007	36.37	36.52	35.78	35.94	4,857,052	-0.33(-0.91%)
Sep 07, 2007	36.44	36.64	35.93	36.27	5,984,336	-0.47(-1.28%)
Sep 06, 2007	36.87	37.13	36.35	36.74	4,754,950	-0.13(-0.35%)
Sep 05, 2007	36.99	37.06	36.70	36.87	4,132,678	-0.35(-0.94%)
Sep 04, 2007	36.84	37.41	36.62	37.22	4,250,682	+0.38(+1.02%)
Aug 31, 2007	36.90	37.05	36.50	36.84	5,396,543	+0.35(+0.96%)
Aug 30, 2007	36.96	36.81	36.35	36.49	5,333,974	-0.47(-1.27%)
Aug 29, 2007	36.81	36.97	36.28	36.96	4,715,120	+0.15(+0.40%)
Aug 28, 2007	37.64	37.71	36.72	36.81	5,783,698	-1.06(-2.79%)
Aug 27, 2007	38.11	38.25	37.87	37.87	2,907,751	-0.39(-1.02%)
Aug 24, 2007	37.83	38.30	37.65	38.26	3,666,160	+0.59(+1.55%)
Aug 23, 2007	38.10	38.29	37.51	37.67	4,046,032	-0.30(-0.80%)
Aug 22, 2007	37.59	38.18	37.28	37.98	5,131,108	+0.90(+2.43%)
Aug 21, 2007	36.99	37.58	36.84	37.07	3,572,826	-0.16(-0.43%)
Aug 20, 2007	37.96	38.02	36.75	37.24	5,220,577	-0.72(-1.90%)
Aug 17, 2007	38.06	38.86	36.99	37.96	9,907,014	+1.04(+2.81%)
Aug 16, 2007	34.89	37.31	34.89	36.92	8,916,758	+1.47(+4.16%)
Aug 15, 2007	35.35	36.37	35.27	35.45	7,665,049	+0.21(+0.59%)
Aug 14, 2007	35.28	36.10	34.96	35.24	6,592,340	+0.05(+0.13%)
Aug 13, 2007	35.05	35.86	35.08	35.19	6,948,137	+0.14(+0.40%)
Aug 10, 2007	34.44	35.47	33.81	35.05	10,496,441	+0.62(+1.80%)
Aug 09, 2007	35.53	36.34	34.42	34.43	9,232,873	-1.99(-5.47%)
Aug 08, 2007	36.61	36.86	35.87	36.42	8,429,433	-0.09(-0.26%)
Aug 07, 2007	36.26	36.93	35.93	36.52	8,144,528	+0.00(+0.00%)
Aug 06, 2007	34.79	36.52	34.28	36.52	11,359,329	+1.61(+4.61%)
Aug 03, 2007	35.23	36.19	34.78	34.91	10,112,555	-1.28(-3.53%)
Aug 02, 2007	36.67	37.26	35.81	36.19	10,280,942	+0.17(+0.47%)
Aug 01, 2007	35.66	36.13	34.42	36.02	12,164,303	+0.26(+0.71%)
Jul 31, 2007	37.01	37.44	35.71	35.76	12,589,309	-0.83(-2.26%)
Jul 30, 2007	36.10	36.81	35.85	36.59	10,681,919	+0.59(+1.64%)
Jul 27, 2007	37.18	37.20	35.79	36.00	14,012,643	-1.07(-2.89%)
Jul 26, 2007	37.48	37.71	36.77	37.07	14,642,800	-0.61(-1.62%)
Jul 25, 2007	37.92	38.01	37.36	37.68	10,515,842	+0.13(+0.36%)
Jul 24, 2007	38.59	38.62	37.32	37.55	10,249,701	-1.16(-3.01%)
Jul 23, 2007	38.90	39.06	38.66	38.71	7,026,162	+0.11(+0.28%)
Jul 20, 2007	39.77	39.77	38.52	38.60	14,075,532	-1.17(-2.94%)
Jul 19, 2007	40.64	40.70	39.70	39.77	10,767,673	-0.98(-2.39%)
Jul 18, 2007	40.47	40.88	40.30	40.75	6,235,503	+0.09(+0.23%)
Jul 17, 2007	40.73	40.78	40.42	40.65	4,556,691	-0.23(-0.56%)
Jul 16, 2007	40.93	41.08	40.81	40.88	3,038,091	-0.20(-0.47%)
Jul 13, 2007	40.71	41.19	40.60	41.08	4,775,057	-0.26(-0.62%)
Jul 12, 2007	41.04	41.60	40.90	41.33	4,846,852	+0.32(+0.79%)
Jul 11, 2007	41.01	41.17	40.79	41.01	3,936,351	+0.01(+0.03%)
Jul 10, 2007	41.25	41.43	40.98	41.00	5,238,823	-0.49(-1.18%)
Jul 09, 2007	41.58	41.80	41.45	41.49	3,943,039	-0.09(-0.21%)
Jul 06, 2007	41.50	41.64	41.34	41.58	2,652,571	-0.02(-0.05%)
Jul 05, 2007	41.85	41.93	41.42	41.60	3,688,304	-0.18(-0.43%)
Jul 03, 2007	41.72	42.02	41.68	41.78	2,797,624	+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.