Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.57	40.70	40.44	40.67	14,310,480	+0.10(+0.24%)
Sep 27, 2007	40.47	40.70	40.45	40.57	12,155,297	+0.09(+0.23%)
Sep 26, 2007	40.25	40.63	40.15	40.47	20,224,954	+0.26(+0.65%)
Sep 25, 2007	40.11	40.44	40.08	40.21	16,292,901	-0.14(-0.35%)
Sep 24, 2007	40.22	40.57	40.08	40.36	19,801,672	+0.05(+0.12%)
Sep 21, 2007	40.17	40.58	40.10	40.31	28,495,914	+0.20(+0.51%)
Sep 20, 2007	39.92	40.23	39.73	40.10	19,500,690	+0.19(+0.47%)
Sep 19, 2007	39.47	40.09	39.40	39.92	29,009,144	+0.41(+1.03%)
Sep 18, 2007	38.98	39.58	38.96	39.51	20,442,492	+0.55(+1.41%)
Sep 17, 2007	39.01	39.20	38.81	38.96	17,909,830	-0.16(-0.41%)
Sep 14, 2007	38.99	39.19	38.91	39.12	15,136,627	+0.06(+0.14%)
Sep 13, 2007	38.80	39.16	38.73	39.06	21,803,538	+0.37(+0.96%)
Sep 12, 2007	38.41	38.79	38.35	38.69	18,797,892	+0.28(+0.74%)
Sep 11, 2007	38.36	38.46	38.20	38.41	16,063,398	+0.13(+0.34%)
Sep 10, 2007	38.28	38.36	38.11	38.28	16,447,245	+0.10(+0.26%)
Sep 07, 2007	38.07	38.39	37.92	38.18	21,895,862	+0.01(+0.03%)
Sep 06, 2007	38.19	38.31	38.13	38.17	12,479,259	+0.01(+0.02%)
Sep 05, 2007	38.28	38.36	38.04	38.16	18,229,876	-0.20(-0.53%)
Sep 04, 2007	38.15	38.41	38.13	38.36	14,239,717	+0.12(+0.31%)
Aug 31, 2007	38.36	38.42	38.16	38.25	21,577,356	+0.12(+0.31%)
Aug 30, 2007	37.97	38.32	37.97	38.13	13,382,491	-0.16(-0.42%)
Aug 29, 2007	37.97	38.37	37.92	38.29	16,441,268	+0.38(+1.00%)
Aug 28, 2007	38.13	38.18	37.90	37.91	23,893,290	-0.22(-0.57%)
Aug 27, 2007	38.17	38.28	38.07	38.13	16,896,960	-0.17(-0.45%)
Aug 24, 2007	38.23	38.36	37.97	38.30	14,808,886	-0.14(-0.37%)
Aug 23, 2007	38.47	38.61	38.36	38.44	14,232,286	+0.06(+0.16%)
Aug 22, 2007	38.19	38.44	38.14	38.38	19,615,720	+0.21(+0.55%)
Aug 21, 2007	38.11	38.32	38.07	38.17	20,158,716	-0.10(-0.26%)
Aug 20, 2007	38.28	38.44	38.09	38.27	20,928,862	-0.12(-0.31%)
Aug 17, 2007	38.68	38.98	37.97	38.39	29,610,178	+0.24(+0.63%)
Aug 16, 2007	37.63	38.33	37.59	38.15	38,776,976	+0.20(+0.54%)
Aug 15, 2007	37.81	38.22	37.62	37.94	22,226,340	+0.11(+0.28%)
Aug 14, 2007	38.04	38.34	37.83	37.84	30,087,260	-0.20(-0.52%)
Aug 13, 2007	37.85	38.30	37.84	38.04	17,904,660	+0.19(+0.49%)
Aug 10, 2007	37.57	38.02	37.45	37.85	25,141,648	+0.20(+0.53%)
Aug 09, 2007	38.38	38.75	37.65	37.65	33,637,980	-1.03(-2.66%)
Aug 08, 2007	38.37	38.68	37.88	38.68	25,003,678	+0.25(+0.66%)
Aug 07, 2007	38.22	38.62	38.10	38.43	29,220,016	-0.14(-0.35%)
Aug 06, 2007	37.33	38.60	37.33	38.56	23,858,878	+0.83(+2.20%)
Aug 03, 2007	37.81	37.85	37.69	37.73	20,977,222	-0.04(-0.11%)
Aug 02, 2007	37.63	38.05	37.60	37.78	27,616,230	+0.04(+0.11%)
Aug 01, 2007	37.45	38.00	37.42	37.73	28,496,844	+0.28(+0.76%)
Jul 31, 2007	37.97	38.24	37.45	37.45	35,338,376	+0.27(+0.72%)
Jul 30, 2007	37.10	37.41	37.00	37.18	21,978,504	+0.19(+0.50%)
Jul 27, 2007	37.60	37.84	36.97	37.00	37,948,564	-0.74(-1.95%)
Jul 26, 2007	37.78	38.08	37.60	37.73	37,673,632	-0.35(-0.93%)
Jul 25, 2007	38.05	38.37	37.87	38.09	17,161,332	+0.04(+0.10%)
Jul 24, 2007	38.11	38.46	38.02	38.05	17,373,618	-0.33(-0.85%)
Jul 23, 2007	38.31	38.58	38.28	38.38	15,250,101	+0.13(+0.34%)
Jul 20, 2007	38.62	38.69	38.20	38.25	22,252,830	-0.37(-0.96%)
Jul 19, 2007	38.59	38.81	38.41	38.62	20,443,220	+0.12(+0.31%)
Jul 18, 2007	38.69	38.93	38.39	38.50	27,291,054	-0.33(-0.86%)
Jul 17, 2007	38.92	39.32	38.55	38.83	44,538,812	-0.66(-1.66%)
Jul 16, 2007	39.22	39.54	39.17	39.49	21,598,072	+0.23(+0.58%)
Jul 13, 2007	39.29	39.37	39.00	39.26	14,539,088	+0.04(+0.11%)
Jul 12, 2007	39.03	39.25	38.76	39.22	17,839,782	+0.31(+0.80%)
Jul 11, 2007	38.50	38.99	38.47	38.91	18,006,930	+0.41(+1.06%)
Jul 10, 2007	38.79	38.90	38.45	38.50	23,164,588	-0.32(-0.83%)
Jul 09, 2007	38.60	39.20	38.37	38.82	30,363,854	+0.37(+0.95%)
Jul 06, 2007	38.44	38.62	38.38	38.46	12,212,000	-0.09(-0.24%)
Jul 05, 2007	38.44	38.64	38.30	38.55	13,408,812	+0.20(+0.53%)
Jul 03, 2007	38.38	38.55	38.30	38.35	7,619,782	+0.06(+0.16%)

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.