Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.93	40.93	40.49	40.62	18,203,550	-0.27(-0.65%)
Sep 27, 2007	40.81	40.93	40.48	40.89	15,876,329	+0.15(+0.38%)
Sep 26, 2007	40.65	40.96	40.35	40.73	26,097,998	+0.15(+0.38%)
Sep 25, 2007	40.48	40.87	40.34	40.58	25,611,670	-0.30(-0.73%)
Sep 24, 2007	41.40	41.41	40.81	40.88	25,586,502	-0.53(-1.27%)
Sep 21, 2007	41.44	41.58	40.93	41.40	33,195,066	+0.36(+0.89%)
Sep 20, 2007	41.28	41.53	40.82	41.04	24,704,088	-0.23(-0.55%)
Sep 19, 2007	41.57	41.96	40.95	41.27	42,327,532	-0.11(-0.27%)
Sep 18, 2007	40.16	41.45	39.93	41.38	41,372,260	+1.37(+3.43%)
Sep 17, 2007	40.27	40.61	39.89	40.01	23,656,782	-0.36(-0.88%)
Sep 14, 2007	40.13	40.48	40.08	40.36	22,874,446	+0.07(+0.18%)
Sep 13, 2007	40.05	40.60	40.05	40.29	28,996,388	+0.38(+0.95%)
Sep 12, 2007	39.89	39.99	39.69	39.91	20,917,114	-0.05(-0.12%)
Sep 11, 2007	39.78	40.23	39.63	39.96	25,984,928	+0.40(+1.00%)
Sep 10, 2007	39.76	40.00	39.27	39.56	25,559,152	-0.05(-0.12%)
Sep 07, 2007	39.73	40.17	39.39	39.61	40,592,376	-0.62(-1.55%)
Sep 06, 2007	40.44	40.46	39.99	40.23	25,559,894	-0.13(-0.32%)
Sep 05, 2007	40.61	40.61	40.08	40.36	33,860,392	-0.91(-2.21%)
Sep 04, 2007	40.90	41.41	40.81	41.27	29,946,602	+0.32(+0.79%)
Aug 31, 2007	41.47	41.48	40.83	40.95	27,863,292	+0.38(+0.94%)
Aug 30, 2007	40.51	40.88	40.40	40.57	23,399,190	-0.27(-0.67%)
Aug 29, 2007	40.41	40.89	40.08	40.85	31,773,944	+0.72(+1.79%)
Aug 28, 2007	41.02	41.02	40.12	40.13	37,623,772	-0.98(-2.38%)
Aug 27, 2007	41.83	41.83	41.02	41.10	30,357,654	-0.81(-1.93%)
Aug 24, 2007	41.92	42.01	41.51	41.91	22,786,956	+0.03(+0.08%)
Aug 23, 2007	42.04	42.08	41.40	41.88	45,938,504	+0.15(+0.35%)
Aug 22, 2007	41.84	41.91	41.15	41.73	37,835,648	+0.28(+0.68%)
Aug 21, 2007	41.21	41.98	40.97	41.45	33,015,898	-0.04(-0.10%)
Aug 20, 2007	41.90	42.15	40.78	41.49	44,877,640	-0.33(-0.79%)
Aug 17, 2007	41.87	42.65	40.82	41.82	78,577,560	+1.54(+3.83%)
Aug 16, 2007	38.83	40.67	38.60	40.28	85,875,944	+1.31(+3.36%)
Aug 15, 2007	38.70	39.81	38.51	38.97	50,610,992	+0.30(+0.77%)
Aug 14, 2007	39.27	39.35	38.62	38.67	32,321,028	-0.52(-1.32%)
Aug 13, 2007	39.83	39.84	39.11	39.19	32,439,766	-0.07(-0.19%)
Aug 10, 2007	38.58	39.92	38.58	39.26	39,636,184	+0.19(+0.50%)
Aug 09, 2007	39.03	39.75	38.72	39.07	48,384,880	-1.09(-2.72%)
Aug 08, 2007	39.33	40.38	39.24	40.16	44,189,680	+0.83(+2.12%)
Aug 07, 2007	38.82	39.87	38.46	39.33	57,044,344	+0.41(+1.06%)
Aug 06, 2007	38.21	39.01	37.59	38.91	64,641,164	+0.94(+2.47%)
Aug 03, 2007	38.15	38.87	37.95	37.98	53,826,012	-0.63(-1.63%)
Aug 02, 2007	38.60	38.83	38.43	38.61	46,013,868	+0.12(+0.31%)
Aug 01, 2007	38.32	38.67	37.89	38.49	59,912,912	+0.17(+0.44%)
Jul 31, 2007	38.79	39.12	38.29	38.32	41,925,448	-0.23(-0.59%)
Jul 30, 2007	38.70	38.90	38.34	38.54	44,401,208	+0.23(+0.61%)
Jul 27, 2007	38.41	38.95	38.26	38.31	46,427,716	+0.15(+0.38%)
Jul 26, 2007	38.25	38.56	37.90	38.16	63,716,552	-0.57(-1.46%)
Jul 25, 2007	38.34	38.98	37.90	38.73	41,743,888	+0.63(+1.65%)
Jul 24, 2007	38.73	38.90	37.98	38.10	40,968,556	-0.81(-2.08%)
Jul 23, 2007	39.16	39.27	38.80	38.91	30,264,356	-0.13(-0.33%)
Jul 20, 2007	39.80	39.81	38.87	39.04	40,252,804	-0.78(-1.95%)
Jul 19, 2007	40.05	40.28	39.51	39.81	27,573,800	-0.07(-0.18%)
Jul 18, 2007	39.88	40.22	39.22	39.88	35,321,652	-0.36(-0.88%)
Jul 17, 2007	40.18	40.56	40.16	40.24	24,221,392	+0.15(+0.36%)
Jul 16, 2007	39.87	40.38	39.87	40.09	17,416,254	+0.10(+0.24%)
Jul 13, 2007	40.04	40.26	39.88	40.00	17,357,594	-0.02(-0.06%)
Jul 12, 2007	39.27	40.04	39.20	40.02	22,757,878	+0.82(+2.10%)
Jul 11, 2007	39.08	39.64	38.88	39.20	29,917,996	+0.12(+0.31%)
Jul 10, 2007	39.51	39.38	39.00	39.08	33,446,014	-0.36(-0.92%)
Jul 09, 2007	39.75	39.73	39.42	39.44	26,491,278	-0.27(-0.69%)
Jul 06, 2007	39.84	39.89	39.47	39.71	25,582,418	-0.18(-0.45%)
Jul 05, 2007	39.88	40.12	39.62	39.89	15,648,690	-0.15(-0.36%)
Jul 03, 2007	39.99	40.16	39.79	40.04	10,311,304	+0.19(+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.