Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.39	40.94	39.41	40.11	16,410,504	+0.01(+0.02%)
Sep 27, 2007	40.08	40.35	39.74	40.10	9,999,974	+0.34(+0.86%)
Sep 26, 2007	39.08	40.25	39.06	39.76	14,591,471	+0.85(+2.19%)
Sep 25, 2007	39.06	39.37	38.68	38.91	11,436,504	-0.29(-0.74%)
Sep 24, 2007	38.96	39.53	38.84	39.20	11,555,234	-0.09(-0.23%)
Sep 21, 2007	39.32	39.69	39.22	39.30	13,236,350	+0.08(+0.20%)
Sep 20, 2007	39.20	39.50	39.08	39.22	9,805,789	-0.35(-0.88%)
Sep 19, 2007	39.71	40.13	39.35	39.57	13,983,875	-0.15(-0.37%)
Sep 18, 2007	39.29	39.76	38.56	39.71	16,237,589	+0.39(+0.99%)
Sep 17, 2007	39.46	39.70	38.65	39.32	14,281,026	-0.61(-1.53%)
Sep 14, 2007	40.33	40.33	39.63	39.93	12,532,734	-0.57(-1.40%)
Sep 13, 2007	39.57	40.61	39.53	40.50	26,164,254	+1.05(+2.66%)
Sep 12, 2007	39.15	40.29	38.75	39.45	39,449,144	+1.25(+3.27%)
Sep 11, 2007	36.22	38.56	36.16	38.20	31,411,032	+2.01(+5.56%)
Sep 10, 2007	36.06	36.70	36.06	36.19	9,570,477	+0.10(+0.28%)
Sep 07, 2007	36.28	37.01	35.93	36.09	19,458,914	-0.79(-2.13%)
Sep 06, 2007	37.33	37.43	36.73	36.88	15,442,363	-0.22(-0.59%)
Sep 05, 2007	37.74	37.86	36.95	37.10	28,795,000	+0.69(+1.91%)
Sep 04, 2007	35.64	36.49	35.53	36.40	12,530,828	+0.87(+2.45%)
Aug 31, 2007	35.52	35.81	35.45	35.53	12,593,008	+0.02(+0.06%)
Aug 30, 2007	35.10	35.79	35.10	35.51	12,260,257	-0.08(-0.22%)
Aug 29, 2007	35.37	35.64	34.79	35.59	19,784,982	+0.84(+2.41%)
Aug 28, 2007	35.16	35.40	34.75	34.75	13,418,192	-0.65(-1.82%)
Aug 27, 2007	35.32	36.01	35.10	35.40	7,561,006	-0.25(-0.70%)
Aug 24, 2007	35.72	35.79	35.45	35.64	11,748,013	+0.01(+0.04%)
Aug 23, 2007	34.86	36.16	34.86	35.63	15,865,510	+0.67(+1.93%)
Aug 22, 2007	35.14	35.16	34.60	34.96	15,247,061	+0.04(+0.12%)
Aug 21, 2007	34.92	35.44	34.81	34.91	11,570,973	-0.39(-1.10%)
Aug 20, 2007	35.32	35.81	34.74	35.30	13,328,271	-0.21(-0.58%)
Aug 17, 2007	35.16	35.52	34.25	35.51	24,817,354	+0.48(+1.36%)
Aug 16, 2007	35.09	35.46	34.42	35.03	24,547,022	-0.84(-2.33%)
Aug 15, 2007	36.10	36.62	35.80	35.87	29,910,722	-0.52(-1.42%)
Aug 14, 2007	36.35	36.84	36.27	36.39	11,758,870	+0.04(+0.12%)
Aug 13, 2007	36.20	36.86	36.08	36.35	14,570,501	+0.84(+2.36%)
Aug 10, 2007	35.72	36.11	35.25	35.51	20,276,690	-0.65(-1.78%)
Aug 09, 2007	36.59	37.23	36.15	36.16	15,892,740	-0.72(-1.94%)
Aug 08, 2007	36.54	36.87	35.98	36.87	15,139,270	+0.43(+1.19%)
Aug 07, 2007	36.30	36.86	36.13	36.44	16,454,151	-0.27(-0.73%)
Aug 06, 2007	36.09	36.86	36.09	36.71	14,462,857	+0.62(+1.71%)
Aug 03, 2007	36.23	36.60	36.04	36.09	15,156,436	-0.38(-1.05%)
Aug 02, 2007	36.94	37.25	36.36	36.47	15,582,597	-0.46(-1.25%)
Aug 01, 2007	37.20	37.35	35.67	36.94	39,086,284	-1.17(-3.07%)
Jul 31, 2007	39.53	39.65	38.06	38.10	39,593,256	-1.74(-4.36%)
Jul 30, 2007	39.29	40.13	39.28	39.84	11,312,026	+0.40(+1.02%)
Jul 27, 2007	40.27	40.30	39.16	39.44	18,527,740	-0.38(-0.96%)
Jul 26, 2007	40.07	40.62	39.54	39.82	23,533,864	-0.71(-1.75%)
Jul 25, 2007	40.19	40.93	39.85	40.53	16,365,278	+0.51(+1.28%)
Jul 24, 2007	40.17	40.81	39.88	40.02	14,747,500	-0.26(-0.63%)
Jul 23, 2007	40.37	40.59	40.17	40.27	14,563,651	+0.44(+1.10%)
Jul 20, 2007	39.47	40.23	39.16	39.84	19,643,144	+0.43(+1.10%)
Jul 19, 2007	39.58	39.82	38.81	39.40	10,575,463	-0.16(-0.41%)
Jul 18, 2007	39.31	39.76	39.27	39.57	12,733,640	+0.15(+0.38%)
Jul 17, 2007	39.23	39.52	39.08	39.42	16,979,670	-0.31(-0.79%)
Jul 16, 2007	40.27	40.59	39.61	39.73	12,912,736	-0.64(-1.58%)
Jul 13, 2007	40.41	40.89	40.24	40.37	18,679,278	+0.69(+1.75%)
Jul 12, 2007	39.06	39.68	38.99	39.67	12,975,661	+0.58(+1.49%)
Jul 11, 2007	38.67	39.15	38.53	39.09	17,236,832	+0.60(+1.55%)
Jul 10, 2007	38.64	38.92	38.49	38.49	19,992,464	-0.18(-0.48%)
Jul 09, 2007	38.70	39.04	38.59	38.68	9,785,749	-0.19(-0.49%)
Jul 06, 2007	38.79	38.93	38.64	38.87	8,238,189	-0.03(-0.07%)
Jul 05, 2007	38.86	39.03	38.75	38.90	15,686,778	-0.23(-0.60%)
Jul 03, 2007	39.15	39.33	38.98	39.13	6,294,914	-0.04(-0.09%)

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.