Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	44.29	44.90	43.84	44.14	213,700	+0.05(+0.11%)
Sep 27, 2007	44.41	44.52	43.66	44.09	354,000	-0.03(-0.07%)
Sep 26, 2007	43.99	44.50	43.79	44.12	279,600	+0.61(+1.40%)
Sep 25, 2007	42.20	43.99	42.10	43.51	756,500	+3.35(+8.34%)
Sep 24, 2007	40.53	40.98	40.07	40.16	122,200	-0.55(-1.35%)
Sep 21, 2007	41.05	41.09	40.49	40.71	146,200	+0.07(+0.17%)
Sep 20, 2007	41.16	41.22	40.48	40.64	80,200	-0.52(-1.26%)
Sep 19, 2007	40.71	41.35	40.54	41.16	159,200	+0.48(+1.18%)
Sep 18, 2007	39.60	40.68	39.50	40.68	240,500	+1.08(+2.73%)
Sep 17, 2007	39.89	40.49	39.50	39.60	174,900	-0.30(-0.75%)
Sep 14, 2007	39.43	39.90	39.21	39.90	168,700	+0.47(+1.19%)
Sep 13, 2007	39.17	39.62	39.02	39.43	64,200	+0.29(+0.74%)
Sep 12, 2007	39.10	39.42	39.02	39.14	77,500	-0.05(-0.13%)
Sep 11, 2007	38.80	39.55	38.96	39.19	176,900	+0.39(+1.01%)
Sep 10, 2007	39.98	39.99	38.55	38.80	309,100	-0.97(-2.44%)
Sep 07, 2007	39.17	40.02	38.72	39.77	290,700	+0.35(+0.89%)
Sep 06, 2007	38.70	39.57	38.50	39.42	158,800	+0.72(+1.86%)
Sep 05, 2007	38.43	39.00	38.39	38.70	257,600	+0.10(+0.26%)
Sep 04, 2007	38.20	38.96	38.09	38.60	345,300	+0.32(+0.84%)
Aug 31, 2007	38.46	38.75	37.94	38.28	242,500	+0.03(+0.08%)
Aug 30, 2007	38.41	39.06	38.00	38.25	238,300	-0.16(-0.42%)
Aug 29, 2007	37.48	38.56	37.42	38.41	165,600	+0.99(+2.65%)
Aug 28, 2007	37.93	38.06	37.42	37.42	243,100	-0.50(-1.32%)
Aug 27, 2007	37.80	38.09	37.46	37.92	246,000	-0.04(-0.11%)
Aug 24, 2007	37.65	38.15	37.64	37.96	385,300	+0.12(+0.32%)
Aug 23, 2007	37.95	38.40	37.55	37.84	280,100	-0.13(-0.34%)
Aug 22, 2007	37.45	38.13	37.45	37.97	348,100	+0.60(+1.61%)
Aug 21, 2007	37.42	37.55	36.91	37.37	332,400	-0.05(-0.13%)
Aug 20, 2007	36.59	37.52	36.58	37.42	409,800	+1.04(+2.86%)
Aug 17, 2007	37.70	38.30	35.68	36.38	460,700	-0.72(-1.94%)
Aug 16, 2007	38.03	38.04	36.24	37.10	359,700	-0.93(-2.45%)
Aug 15, 2007	37.70	38.62	37.09	38.03	344,500	+0.27(+0.72%)
Aug 14, 2007	39.40	39.89	37.58	37.76	290,800	-1.91(-4.81%)
Aug 13, 2007	38.20	39.96	38.31	39.67	340,800	+1.47(+3.85%)
Aug 10, 2007	39.80	39.80	37.48	38.20	630,000	-2.14(-5.30%)
Aug 09, 2007	41.65	41.73	39.00	40.34	473,000	-1.41(-3.38%)
Aug 08, 2007	40.65	42.44	40.59	41.75	427,900	+1.25(+3.09%)
Aug 07, 2007	39.85	40.60	39.47	40.50	290,000	+0.65(+1.63%)
Aug 06, 2007	41.57	41.80	38.26	39.85	593,500	-1.18(-2.88%)
Aug 03, 2007	41.11	41.52	40.98	41.03	400,600	-0.49(-1.18%)
Aug 02, 2007	41.07	41.78	40.88	41.52	309,800	+0.39(+0.95%)
Aug 01, 2007	40.20	41.28	40.10	41.13	406,800	+0.62(+1.53%)
Jul 31, 2007	40.79	41.30	40.46	40.51	505,600	-0.28(-0.69%)
Jul 30, 2007	41.18	41.48	40.31	40.79	479,100	-0.39(-0.95%)
Jul 27, 2007	41.70	41.90	40.73	41.18	351,600	-0.16(-0.39%)
Jul 26, 2007	40.95	41.93	40.16	41.34	1,370,200	+1.94(+4.92%)
Jul 25, 2007	39.25	39.51	38.82	39.40	262,300	+0.17(+0.43%)
Jul 24, 2007	39.91	40.02	39.01	39.23	212,400	-0.69(-1.73%)
Jul 23, 2007	40.42	40.57	39.81	39.92	207,900	-0.48(-1.19%)
Jul 20, 2007	41.01	41.09	40.10	40.40	110,600	-0.61(-1.49%)
Jul 19, 2007	40.96	41.18	40.68	41.01	215,000	+0.25(+0.61%)
Jul 18, 2007	40.30	40.85	40.14	40.76	365,500	+0.37(+0.92%)
Jul 17, 2007	39.55	40.55	39.55	40.39	344,900	+0.84(+2.12%)
Jul 16, 2007	39.90	40.00	39.45	39.55	123,100	-0.45(-1.13%)
Jul 13, 2007	39.90	40.10	39.84	40.00	123,600	+0.00(+0.00%)
Jul 12, 2007	39.98	40.09	39.65	40.00	191,700	+0.15(+0.38%)
Jul 11, 2007	38.92	39.85	38.92	39.85	159,800	+0.97(+2.49%)
Jul 10, 2007	39.00	39.06	38.49	38.88	158,300	-0.26(-0.66%)
Jul 09, 2007	39.17	39.21	38.66	39.14	178,900	+0.18(+0.46%)
Jul 06, 2007	39.02	39.21	38.89	38.96	167,600	-0.05(-0.13%)
Jul 05, 2007	38.96	39.14	38.72	39.01	248,900	-0.06(-0.15%)
Jul 03, 2007	38.83	39.25	38.74	39.07	133,600	+0.36(+0.93%)

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.