Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.47	35.71	35.20	35.71	4,011,594	+0.17(+0.48%)
Sep 27, 2007	35.39	35.71	35.32	35.54	4,812,814	+0.05(+0.14%)
Sep 26, 2007	35.72	35.83	35.39	35.49	3,651,585	+0.03(+0.08%)
Sep 25, 2007	34.99	35.58	34.99	35.46	7,777,354	+0.29(+0.83%)
Sep 24, 2007	35.98	36.07	35.14	35.17	3,618,551	-1.01(-2.80%)
Sep 21, 2007	37.04	37.04	35.89	36.19	4,335,944	-0.09(-0.23%)
Sep 20, 2007	37.03	37.14	36.19	36.27	3,584,907	-0.72(-1.94%)
Sep 19, 2007	36.93	37.44	36.79	36.99	5,015,092	+0.23(+0.62%)
Sep 18, 2007	35.22	36.84	34.75	36.76	4,755,302	+1.65(+4.69%)
Sep 17, 2007	35.14	35.43	34.78	35.12	3,596,747	-0.13(-0.38%)
Sep 14, 2007	35.51	35.65	35.18	35.25	3,196,138	-0.44(-1.23%)
Sep 13, 2007	36.00	36.15	35.41	35.69	3,000,344	+0.07(+0.20%)
Sep 12, 2007	35.41	35.98	35.31	35.62	2,839,790	-0.06(-0.16%)
Sep 11, 2007	35.43	36.01	35.39	35.68	3,715,154	+0.40(+1.15%)
Sep 10, 2007	35.64	35.76	34.96	35.27	2,690,653	-0.09(-0.26%)
Sep 07, 2007	35.28	35.90	35.09	35.36	4,158,616	-0.57(-1.60%)
Sep 06, 2007	35.80	36.00	35.30	35.94	3,140,458	+0.05(+0.14%)
Sep 05, 2007	35.62	36.09	35.51	35.89	2,732,237	-0.27(-0.75%)
Sep 04, 2007	35.90	36.37	35.75	36.16	3,531,765	+0.31(+0.85%)
Aug 31, 2007	36.00	36.29	35.53	35.85	4,140,573	+0.18(+0.50%)
Aug 30, 2007	36.49	36.59	35.51	35.68	3,682,310	-1.24(-3.36%)
Aug 29, 2007	35.55	36.92	35.43	36.92	3,862,881	+1.46(+4.12%)
Aug 28, 2007	36.19	36.19	35.44	35.46	4,686,795	-0.84(-2.31%)
Aug 27, 2007	37.33	37.33	36.29	36.29	2,463,566	-0.96(-2.57%)
Aug 24, 2007	36.75	37.29	36.61	37.25	2,665,985	+0.62(+1.70%)
Aug 23, 2007	37.32	37.59	36.41	36.63	3,358,947	-0.70(-1.86%)
Aug 22, 2007	37.21	37.63	36.66	37.32	3,427,172	+0.58(+1.58%)
Aug 21, 2007	36.97	37.56	36.63	36.74	3,450,712	-0.36(-0.98%)
Aug 20, 2007	37.57	37.60	36.33	37.10	8,118,055	-0.45(-1.19%)
Aug 17, 2007	39.00	39.00	36.44	37.55	8,641,724	+0.16(+0.44%)
Aug 16, 2007	35.56	37.46	35.06	37.39	6,501,943	+1.82(+5.13%)
Aug 15, 2007	35.85	36.98	35.36	35.56	5,528,958	+0.01(+0.04%)
Aug 14, 2007	36.07	36.42	35.48	35.55	4,632,807	-0.42(-1.16%)
Aug 13, 2007	35.92	37.51	35.80	35.97	6,071,450	+0.05(+0.14%)
Aug 10, 2007	34.24	36.39	33.53	35.92	6,502,902	+1.60(+4.65%)
Aug 09, 2007	36.73	36.73	34.05	34.32	6,924,274	-2.09(-5.75%)
Aug 08, 2007	36.32	36.73	35.63	36.41	5,906,119	+0.16(+0.43%)
Aug 07, 2007	35.44	36.80	35.33	36.26	6,670,805	+0.41(+1.15%)
Aug 06, 2007	36.07	36.07	34.58	35.85	7,673,094	+0.70(+2.00%)
Aug 03, 2007	35.58	36.68	35.10	35.14	5,156,956	-1.53(-4.18%)
Aug 02, 2007	36.74	37.32	36.39	36.68	4,655,942	+0.02(+0.06%)
Aug 01, 2007	35.88	36.96	35.17	36.66	6,009,887	+0.63(+1.75%)
Jul 31, 2007	37.10	37.46	35.95	36.02	6,069,727	-0.74(-2.03%)
Jul 30, 2007	35.93	36.93	35.75	36.77	5,497,129	+0.84(+2.33%)
Jul 27, 2007	36.25	36.85	35.50	35.93	6,109,652	-0.43(-1.17%)
Jul 26, 2007	36.49	36.95	35.70	36.36	6,665,728	-0.06(-0.18%)
Jul 25, 2007	36.36	37.21	36.00	36.42	5,751,303	+0.75(+2.11%)
Jul 24, 2007	36.67	36.90	35.64	35.67	3,780,725	-1.35(-3.64%)
Jul 23, 2007	36.96	37.20	36.83	37.02	2,841,113	+0.32(+0.87%)
Jul 20, 2007	37.85	37.88	36.46	36.70	5,338,345	-1.19(-3.15%)
Jul 19, 2007	37.78	38.04	37.71	37.89	3,942,242	+0.37(+0.98%)
Jul 18, 2007	37.55	37.88	37.11	37.52	3,962,616	-0.08(-0.21%)
Jul 17, 2007	37.73	37.88	37.46	37.60	2,889,690	-0.29(-0.77%)
Jul 16, 2007	37.89	38.13	37.73	37.89	1,644,357	-0.12(-0.32%)
Jul 13, 2007	38.21	38.24	37.83	38.01	3,323,659	-0.30(-0.80%)
Jul 12, 2007	37.86	38.34	37.69	38.32	2,709,824	+0.55(+1.47%)
Jul 11, 2007	37.54	37.83	37.34	37.76	2,347,978	+0.06(+0.15%)
Jul 10, 2007	38.66	38.76	37.57	37.71	4,032,689	-1.24(-3.19%)
Jul 09, 2007	38.81	39.05	38.45	38.95	2,324,767	+0.27(+0.70%)
Jul 06, 2007	38.51	38.78	38.36	38.68	2,352,207	+0.07(+0.18%)
Jul 05, 2007	38.92	38.95	38.56	38.61	2,399,611	-0.42(-1.07%)
Jul 03, 2007	38.88	39.23	38.78	39.03	2,028,673	+0.38(+0.97%)

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.