Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.86	40.19	39.80	39.87	500,004	-0.25(-0.63%)
Sep 27, 2007	39.77	40.21	39.57	40.12	759,861	+0.52(+1.32%)
Sep 26, 2007	39.05	39.95	38.93	39.60	1,370,673	+0.74(+1.89%)
Sep 25, 2007	38.64	38.99	38.55	38.86	830,078	-0.11(-0.29%)
Sep 24, 2007	39.47	39.68	38.93	38.98	662,496	-0.53(-1.34%)
Sep 21, 2007	39.47	39.57	39.21	39.50	1,393,383	+0.26(+0.66%)
Sep 20, 2007	39.92	40.17	39.09	39.24	2,827,308	-0.31(-0.77%)
Sep 19, 2007	40.33	40.52	39.50	39.55	2,961,658	-0.05(-0.12%)
Sep 18, 2007	38.21	40.74	37.69	39.60	9,032,065	+1.72(+4.53%)
Sep 17, 2007	38.18	38.18	37.73	37.88	1,170,880	-0.46(-1.20%)
Sep 14, 2007	37.91	38.46	37.80	38.34	1,608,342	-0.02(-0.04%)
Sep 13, 2007	37.80	38.51	37.70	38.36	2,480,316	+0.89(+2.37%)
Sep 12, 2007	37.62	37.84	37.22	37.47	1,875,116	-0.01(-0.02%)
Sep 11, 2007	37.40	37.93	37.38	37.47	2,421,062	+0.28(+0.74%)
Sep 10, 2007	37.53	37.70	36.59	37.20	3,071,813	-0.12(-0.31%)
Sep 07, 2007	37.01	37.57	36.85	37.31	4,289,001	-0.45(-1.20%)
Sep 06, 2007	38.11	38.11	37.41	37.77	1,802,027	-0.16(-0.42%)
Sep 05, 2007	38.36	38.36	37.80	37.93	4,132,264	-0.78(-2.02%)
Sep 04, 2007	37.94	39.15	37.83	38.71	1,794,878	+0.74(+1.94%)
Aug 31, 2007	37.98	38.19	37.65	37.97	2,240,820	+0.73(+1.95%)
Aug 30, 2007	36.93	37.68	36.82	37.24	1,739,249	-0.44(-1.18%)
Aug 29, 2007	37.22	37.69	36.69	37.69	2,372,119	+0.72(+1.95%)
Aug 28, 2007	37.73	37.74	36.91	36.97	1,796,167	-1.29(-3.36%)
Aug 27, 2007	38.60	38.60	38.22	38.26	898,729	-0.48(-1.25%)
Aug 24, 2007	38.19	38.81	38.00	38.74	1,231,544	+0.38(+0.98%)
Aug 23, 2007	38.81	38.81	38.04	38.36	2,078,590	-0.04(-0.09%)
Aug 22, 2007	38.69	38.88	37.89	38.40	3,421,333	+0.41(+1.08%)
Aug 21, 2007	37.22	38.23	37.18	37.99	6,857,807	+0.50(+1.33%)
Aug 20, 2007	38.00	38.10	36.87	37.49	7,710,465	-0.30(-0.79%)
Aug 17, 2007	38.36	40.61	36.72	37.79	11,725,783	+1.62(+4.49%)
Aug 16, 2007	35.02	36.52	33.62	36.16	16,093,216	+0.66(+1.86%)
Aug 15, 2007	36.20	37.14	35.42	35.51	7,681,386	-0.97(-2.65%)
Aug 14, 2007	38.03	38.08	36.47	36.47	4,065,558	-1.21(-3.21%)
Aug 13, 2007	39.21	39.25	37.54	37.68	4,491,300	-0.49(-1.28%)
Aug 10, 2007	32.95	38.97	37.67	38.17	4,284,433	-0.67(-1.74%)
Aug 09, 2007	38.70	39.68	36.39	38.85	7,418,502	-1.00(-2.50%)
Aug 08, 2007	39.60	40.65	39.36	39.84	7,797,682	+0.90(+2.30%)
Aug 07, 2007	38.01	39.34	37.93	38.95	7,993,031	+0.84(+2.19%)
Aug 06, 2007	37.12	38.25	36.19	38.11	4,849,434	+0.87(+2.32%)
Aug 03, 2007	37.42	38.49	37.20	37.24	5,541,950	-1.24(-3.23%)
Aug 02, 2007	38.81	39.31	38.13	38.49	5,579,146	-0.13(-0.34%)
Aug 01, 2007	38.75	39.00	37.60	38.62	3,566,467	-0.29(-0.75%)
Jul 31, 2007	40.55	40.60	38.85	38.91	3,086,692	-1.10(-2.74%)
Jul 30, 2007	39.61	40.17	39.05	40.00	4,373,496	+0.81(+2.07%)
Jul 27, 2007	38.95	39.93	38.49	39.19	2,630,696	+0.00(+0.00%)
Jul 26, 2007	39.47	39.67	38.19	39.19	5,310,546	-1.13(-2.79%)
Jul 25, 2007	40.62	40.90	39.80	40.32	3,350,136	+0.09(+0.23%)
Jul 24, 2007	41.12	41.18	39.96	40.23	3,172,701	-1.34(-3.23%)
Jul 23, 2007	41.79	41.94	41.54	41.57	1,241,855	+0.01(+0.02%)
Jul 20, 2007	42.45	42.56	41.35	41.56	3,220,339	-0.99(-2.32%)
Jul 19, 2007	43.25	43.35	42.39	42.55	1,146,317	-0.32(-0.75%)
Jul 18, 2007	43.11	43.40	42.45	42.87	1,943,767	-0.77(-1.77%)
Jul 17, 2007	43.90	44.00	43.55	43.64	148,265	-0.01(-0.02%)
Jul 16, 2007	43.88	44.25	43.56	43.65	205,561	-0.19(-0.43%)
Jul 13, 2007	43.52	43.97	43.52	43.84	618,382	+0.23(+0.54%)
Jul 12, 2007	43.01	43.61	43.01	43.60	890,898	+0.87(+2.03%)
Jul 11, 2007	42.28	42.78	41.98	42.74	1,949,901	+0.56(+1.33%)
Jul 10, 2007	42.87	42.90	42.13	42.18	450,800	-1.14(-2.64%)
Jul 09, 2007	43.40	43.63	43.17	43.32	217,438	-0.03(-0.07%)
Jul 06, 2007	42.85	43.38	42.73	43.35	279,825	+0.51(+1.20%)
Jul 05, 2007	42.75	42.89	42.59	42.84	93,449	+0.01(+0.02%)
Jul 03, 2007	42.60	42.90	42.53	42.83	474,945	+0.48(+1.14%)

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.