Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.64	41.60	40.56	41.31	6,890,391	+0.61(+1.51%)
Sep 27, 2007	40.31	40.79	40.25	40.69	3,194,111	+0.46(+1.15%)
Sep 26, 2007	40.19	40.61	40.03	40.23	4,004,199	+0.25(+0.61%)
Sep 25, 2007	39.87	40.14	39.73	39.98	4,114,203	-0.03(-0.07%)
Sep 24, 2007	40.36	40.46	39.85	40.01	4,301,181	-0.35(-0.86%)
Sep 21, 2007	40.43	40.76	40.11	40.36	9,356,793	+0.00(+0.00%)
Sep 20, 2007	40.72	41.02	40.34	40.36	7,789,263	-0.37(-0.90%)
Sep 19, 2007	40.79	41.01	40.53	40.73	5,611,909	+0.34(+0.84%)
Sep 18, 2007	39.71	40.54	39.52	40.39	6,113,254	+0.95(+2.40%)
Sep 17, 2007	39.49	39.54	39.07	39.44	3,946,188	-0.11(-0.27%)
Sep 14, 2007	39.43	39.62	39.28	39.55	2,756,738	-0.04(-0.09%)
Sep 13, 2007	39.59	39.72	39.26	39.59	3,193,003	+0.25(+0.62%)
Sep 12, 2007	39.07	39.62	38.91	39.34	4,994,139	+0.27(+0.70%)
Sep 11, 2007	38.81	39.26	38.78	39.07	4,428,143	+0.49(+1.27%)
Sep 10, 2007	39.05	39.20	38.41	38.58	4,524,783	-0.35(-0.91%)
Sep 07, 2007	39.11	39.33	38.57	38.93	5,574,949	-0.51(-1.28%)
Sep 06, 2007	39.57	39.86	39.02	39.44	4,429,666	-0.14(-0.35%)
Sep 05, 2007	39.70	39.78	39.40	39.57	3,849,963	-0.38(-0.94%)
Sep 04, 2007	39.54	40.16	39.31	39.95	3,959,894	+0.40(+1.02%)
Aug 31, 2007	39.61	39.78	39.18	39.54	5,027,367	+0.38(+0.96%)
Aug 30, 2007	39.67	39.51	39.02	39.17	4,969,079	-0.51(-1.27%)
Aug 29, 2007	39.51	39.68	38.94	39.67	4,392,560	+0.16(+0.40%)
Aug 28, 2007	40.40	40.48	39.42	39.52	5,388,037	-1.13(-2.79%)
Aug 27, 2007	40.91	41.06	40.65	40.65	2,708,833	-0.42(-1.02%)
Aug 24, 2007	40.61	41.11	40.42	41.07	3,415,359	+0.63(+1.55%)
Aug 23, 2007	40.89	41.10	40.26	40.44	3,769,245	-0.32(-0.80%)
Aug 22, 2007	40.35	40.99	40.02	40.76	4,780,090	+0.97(+2.43%)
Aug 21, 2007	39.70	40.34	39.54	39.80	3,328,410	-0.17(-0.43%)
Aug 20, 2007	40.74	40.82	39.45	39.97	4,863,439	-0.77(-1.90%)
Aug 17, 2007	40.86	41.71	39.70	40.74	9,229,278	+1.11(+2.81%)
Aug 16, 2007	37.45	40.05	37.45	39.63	8,306,765	+1.58(+4.16%)
Aug 15, 2007	37.95	39.04	37.86	38.05	7,140,685	+0.22(+0.59%)
Aug 14, 2007	37.87	38.75	37.53	37.83	6,141,360	+0.05(+0.13%)
Aug 13, 2007	37.62	38.50	37.66	37.77	6,472,817	+0.15(+0.40%)
Aug 10, 2007	36.97	38.07	36.29	37.62	9,778,383	+0.66(+1.80%)
Aug 09, 2007	38.14	39.01	36.95	36.96	8,601,255	-2.14(-5.47%)
Aug 08, 2007	39.30	39.57	38.50	39.10	7,852,778	-0.10(-0.26%)
Aug 07, 2007	38.92	39.64	38.57	39.20	7,587,364	+0.00(+0.00%)
Aug 06, 2007	37.35	39.20	36.80	39.20	10,582,241	+1.73(+4.61%)
Aug 03, 2007	37.82	38.84	37.33	37.47	9,420,759	-1.37(-3.53%)
Aug 02, 2007	39.36	39.99	38.44	38.84	9,577,626	+0.18(+0.47%)
Aug 01, 2007	38.28	38.79	36.94	38.66	11,332,147	+0.27(+0.71%)
Jul 31, 2007	39.73	40.19	38.33	38.39	11,728,078	-0.89(-2.26%)
Jul 30, 2007	38.75	39.52	38.48	39.28	9,951,172	+0.64(+1.64%)
Jul 27, 2007	39.91	39.93	38.42	38.64	13,054,043	-1.15(-2.89%)
Jul 26, 2007	40.23	40.48	39.47	39.79	13,641,090	-0.66(-1.62%)
Jul 25, 2007	40.70	40.80	40.11	40.45	9,796,456	+0.14(+0.36%)
Jul 24, 2007	41.42	41.46	40.06	40.30	9,548,522	-1.25(-3.01%)
Jul 23, 2007	41.76	41.93	41.49	41.55	6,545,505	+0.12(+0.28%)
Jul 20, 2007	42.69	42.69	41.35	41.44	13,112,629	-1.26(-2.94%)
Jul 19, 2007	43.62	43.69	42.61	42.69	10,031,060	-1.05(-2.39%)
Jul 18, 2007	43.44	43.88	43.26	43.74	5,808,935	+0.10(+0.23%)
Jul 17, 2007	43.73	43.78	43.39	43.64	4,244,969	-0.25(-0.56%)
Jul 16, 2007	43.94	44.09	43.81	43.88	2,830,256	-0.21(-0.48%)
Jul 13, 2007	43.70	44.22	43.58	44.09	4,448,397	-0.27(-0.62%)
Jul 12, 2007	44.05	44.65	43.91	44.37	4,515,281	+0.35(+0.79%)
Jul 11, 2007	44.02	44.20	43.78	44.02	3,667,066	+0.01(+0.03%)
Jul 10, 2007	44.28	44.48	43.99	44.01	4,880,437	-0.53(-1.18%)
Jul 09, 2007	44.63	44.87	44.49	44.53	3,673,297	-0.09(-0.21%)
Jul 06, 2007	44.55	44.70	44.38	44.63	2,471,109	-0.02(-0.05%)
Jul 05, 2007	44.92	45.00	44.46	44.65	3,435,988	-0.20(-0.43%)
Jul 03, 2007	44.78	45.11	44.74	44.85	2,606,239	+0.25(+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.