Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.36	40.46	39.93	40.03	139,600	-0.01(-0.02%)
Sep 27, 2007	40.31	40.53	39.88	40.04	184,100	-0.24(-0.60%)
Sep 26, 2007	40.65	40.87	40.25	40.28	177,300	-0.21(-0.52%)
Sep 25, 2007	42.24	42.24	40.46	40.49	160,840	-0.23(-0.56%)
Sep 24, 2007	41.35	41.64	40.00	40.72	378,900	-0.73(-1.76%)
Sep 21, 2007	41.51	41.95	41.06	41.45	193,600	-0.03(-0.07%)
Sep 20, 2007	41.55	41.77	41.27	41.48	184,000	-0.08(-0.19%)
Sep 19, 2007	41.99	42.24	41.53	41.56	378,200	+0.02(+0.05%)
Sep 18, 2007	41.85	42.00	41.25	41.54	1,752,900	+0.38(+0.92%)
Sep 17, 2007	40.57	41.57	40.44	41.16	644,796	+0.53(+1.30%)
Sep 14, 2007	41.00	41.50	40.47	40.63	167,700	-0.03(-0.07%)
Sep 13, 2007	41.05	41.20	40.60	40.66	157,000	-0.14(-0.34%)
Sep 12, 2007	39.91	41.02	39.91	40.80	364,200	-0.02(-0.05%)
Sep 11, 2007	41.12	41.69	40.82	40.82	152,600	-0.30(-0.73%)
Sep 10, 2007	41.51	41.70	40.83	41.12	151,400	-0.60(-1.44%)
Sep 07, 2007	41.80	42.38	41.48	41.72	188,600	-0.53(-1.25%)
Sep 06, 2007	42.98	42.98	41.99	42.25	245,300	-0.88(-2.04%)
Sep 05, 2007	43.01	43.45	42.77	43.13	89,800	-0.01(-0.02%)
Sep 04, 2007	43.75	43.79	42.97	43.14	100,800	+0.14(+0.33%)
Aug 31, 2007	43.10	43.40	42.90	43.00	45,900	+0.10(+0.23%)
Aug 30, 2007	42.43	43.72	42.43	42.90	122,300	-0.01(-0.02%)
Aug 29, 2007	43.75	43.88	42.91	42.91	152,300	+0.06(+0.14%)
Aug 28, 2007	43.60	43.82	42.82	42.85	130,300	-0.55(-1.27%)
Aug 27, 2007	43.59	43.94	43.35	43.40	150,800	-0.19(-0.44%)
Aug 24, 2007	42.75	43.61	42.64	43.59	231,300	+1.29(+3.05%)
Aug 23, 2007	43.70	43.70	42.28	42.30	281,400	+0.51(+1.22%)
Aug 22, 2007	39.70	41.99	39.70	41.79	146,200	+1.98(+4.97%)
Aug 21, 2007	40.00	40.10	39.75	39.81	230,300	-0.29(-0.72%)
Aug 20, 2007	40.50	41.50	39.94	40.10	228,600	-0.35(-0.87%)
Aug 17, 2007	41.25	41.75	40.15	40.45	244,900	+0.20(+0.50%)
Aug 16, 2007	40.50	41.00	38.50	40.25	527,100	-1.55(-3.71%)
Aug 15, 2007	43.20	43.20	41.69	41.80	218,100	-0.48(-1.14%)
Aug 14, 2007	43.73	43.95	41.98	42.28	153,700	-0.72(-1.67%)
Aug 13, 2007	42.43	43.16	41.95	43.00	95,700	+0.57(+1.34%)
Aug 10, 2007	42.42	42.96	41.01	42.43	259,900	-0.91(-2.10%)
Aug 09, 2007	44.95	45.00	43.17	43.34	239,100	-0.96(-2.17%)
Aug 08, 2007	44.10	44.48	43.42	44.30	219,100	+0.90(+2.07%)
Aug 07, 2007	42.52	44.42	42.30	43.40	278,400	+0.88(+2.07%)
Aug 06, 2007	43.01	43.10	39.68	42.52	736,100	-0.81(-1.87%)
Aug 03, 2007	43.35	43.39	43.20	43.33	348,300	+0.13(+0.30%)
Aug 02, 2007	44.68	44.83	42.67	43.20	429,800	-1.80(-4.00%)
Aug 01, 2007	46.56	47.00	44.72	45.00	235,700	-0.31(-0.68%)
Jul 31, 2007	46.01	47.05	45.10	45.31	226,400	-0.40(-0.88%)
Jul 30, 2007	45.83	45.97	44.75	45.71	151,300	-0.03(-0.07%)
Jul 27, 2007	46.00	46.21	45.49	45.74	195,200	-0.47(-1.02%)
Jul 26, 2007	46.42	46.71	45.82	46.21	176,200	-0.59(-1.26%)
Jul 25, 2007	46.46	47.05	46.35	46.80	80,200	+0.23(+0.49%)
Jul 24, 2007	46.35	47.09	46.26	46.57	88,500	-0.13(-0.28%)
Jul 23, 2007	46.75	47.00	46.46	46.70	187,200	+0.20(+0.43%)
Jul 20, 2007	46.42	46.65	46.40	46.50	80,500	-0.12(-0.26%)
Jul 19, 2007	46.92	47.04	46.30	46.62	199,400	+0.05(+0.11%)
Jul 18, 2007	46.80	46.90	46.49	46.57	79,400	-0.34(-0.72%)
Jul 17, 2007	47.00	47.09	46.61	46.91	150,900	-0.14(-0.30%)
Jul 16, 2007	47.57	47.84	47.01	47.05	112,400	-0.76(-1.59%)
Jul 13, 2007	47.42	48.00	47.42	47.81	146,100	+0.24(+0.50%)
Jul 12, 2007	47.02	47.64	47.01	47.57	90,700	+0.35(+0.74%)
Jul 11, 2007	47.24	47.37	46.85	47.22	79,900	+0.19(+0.40%)
Jul 10, 2007	47.03	47.34	46.66	47.03	127,300	+0.03(+0.06%)
Jul 09, 2007	47.40	47.40	46.47	47.00	98,600	-0.07(-0.15%)
Jul 06, 2007	47.27	47.38	46.98	47.07	48,500	+0.04(+0.09%)
Jul 05, 2007	47.15	47.45	46.80	47.03	71,800	-0.20(-0.42%)
Jul 03, 2007	47.01	47.36	47.01	47.23	77,100	+0.22(+0.47%)

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.