Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.86	40.19	39.81	39.87	499,932	-0.25(-0.63%)
Sep 27, 2007	39.77	40.22	39.58	40.12	759,751	+0.52(+1.32%)
Sep 26, 2007	39.06	39.95	38.94	39.60	1,370,475	+0.74(+1.89%)
Sep 25, 2007	38.65	39.00	38.55	38.87	829,958	-0.11(-0.29%)
Sep 24, 2007	39.47	39.69	38.94	38.98	662,401	-0.53(-1.34%)
Sep 21, 2007	39.47	39.57	39.21	39.51	1,393,182	+0.26(+0.66%)
Sep 20, 2007	39.92	40.18	39.10	39.25	2,826,899	-0.31(-0.78%)
Sep 19, 2007	40.34	40.53	39.50	39.56	2,961,230	-0.05(-0.12%)
Sep 18, 2007	38.22	40.74	37.69	39.60	9,030,760	+1.72(+4.53%)
Sep 17, 2007	38.18	38.18	37.73	37.89	1,170,711	-0.46(-1.20%)
Sep 14, 2007	37.92	38.47	37.80	38.35	1,608,110	-0.02(-0.04%)
Sep 13, 2007	37.80	38.51	37.70	38.36	2,479,958	+0.89(+2.37%)
Sep 12, 2007	37.63	37.85	37.23	37.47	1,874,845	-0.01(-0.02%)
Sep 11, 2007	37.40	37.93	37.39	37.48	2,420,713	+0.28(+0.74%)
Sep 10, 2007	37.53	37.71	36.59	37.20	3,071,369	-0.12(-0.31%)
Sep 07, 2007	37.01	37.58	36.86	37.32	4,288,381	-0.45(-1.20%)
Sep 06, 2007	38.12	38.12	37.42	37.77	1,801,767	-0.16(-0.42%)
Sep 05, 2007	38.37	38.37	37.81	37.93	4,131,667	-0.78(-2.02%)
Sep 04, 2007	37.95	39.15	37.83	38.71	1,794,618	+0.74(+1.94%)
Aug 31, 2007	37.99	38.19	37.66	37.98	2,240,497	+0.73(+1.95%)
Aug 30, 2007	36.94	37.69	36.82	37.25	1,738,998	-0.44(-1.18%)
Aug 29, 2007	37.23	37.69	36.69	37.69	2,371,776	+0.72(+1.95%)
Aug 28, 2007	37.73	37.75	36.91	36.97	1,795,908	-1.29(-3.36%)
Aug 27, 2007	38.61	38.61	38.22	38.26	898,599	-0.48(-1.25%)
Aug 24, 2007	38.20	38.81	38.00	38.74	1,231,366	+0.38(+0.98%)
Aug 23, 2007	38.81	38.81	38.05	38.37	2,078,289	-0.04(-0.09%)
Aug 22, 2007	38.69	38.88	37.89	38.41	3,420,839	+0.41(+1.08%)
Aug 21, 2007	37.23	38.23	37.19	37.99	6,856,816	+0.50(+1.33%)
Aug 20, 2007	38.00	38.11	36.87	37.50	7,709,350	-0.30(-0.79%)
Aug 17, 2007	38.36	40.61	36.73	37.79	11,724,088	+1.62(+4.49%)
Aug 16, 2007	35.03	36.53	33.63	36.17	16,090,890	+0.66(+1.86%)
Aug 15, 2007	36.21	37.14	35.43	35.51	7,680,276	-0.97(-2.65%)
Aug 14, 2007	38.04	38.09	36.48	36.48	4,064,970	-1.21(-3.21%)
Aug 13, 2007	39.22	39.26	37.55	37.69	4,490,651	-0.49(-1.28%)
Aug 10, 2007	32.95	38.97	37.68	38.18	4,283,813	-0.67(-1.74%)
Aug 09, 2007	38.71	39.69	36.40	38.85	7,417,429	-1.00(-2.50%)
Aug 08, 2007	39.60	40.65	39.37	39.85	7,796,555	+0.90(+2.30%)
Aug 07, 2007	38.02	39.35	37.93	38.95	7,991,876	+0.84(+2.19%)
Aug 06, 2007	37.13	38.25	36.20	38.12	4,848,733	+0.87(+2.32%)
Aug 03, 2007	37.43	38.49	37.20	37.25	5,541,149	-1.24(-3.23%)
Aug 02, 2007	38.81	39.32	38.13	38.49	5,578,340	-0.13(-0.34%)
Aug 01, 2007	38.75	39.00	37.60	38.62	3,565,951	-0.29(-0.75%)
Jul 31, 2007	40.56	40.61	38.85	38.91	3,086,245	-1.10(-2.74%)
Jul 30, 2007	39.62	40.18	39.05	40.01	4,372,864	+0.81(+2.07%)
Jul 27, 2007	38.95	39.94	38.49	39.20	2,630,316	+0.00(+0.00%)
Jul 26, 2007	39.48	39.68	38.19	39.20	5,309,778	-1.13(-2.79%)
Jul 25, 2007	40.63	40.91	39.80	40.32	3,349,652	+0.09(+0.23%)
Jul 24, 2007	41.13	41.19	39.96	40.23	3,172,243	-1.34(-3.23%)
Jul 23, 2007	41.79	41.95	41.55	41.57	1,241,675	+0.01(+0.02%)
Jul 20, 2007	42.45	42.57	41.36	41.56	3,219,874	-0.99(-2.32%)
Jul 19, 2007	43.26	43.36	42.39	42.55	1,146,152	-0.32(-0.75%)
Jul 18, 2007	43.11	43.41	42.45	42.87	1,943,486	-0.77(-1.77%)
Jul 17, 2007	43.91	44.01	43.56	43.65	148,244	-0.01(-0.02%)
Jul 16, 2007	43.89	44.25	43.56	43.66	205,532	-0.19(-0.43%)
Jul 13, 2007	43.53	43.98	43.53	43.84	618,293	+0.23(+0.54%)
Jul 12, 2007	43.01	43.62	43.01	43.61	890,770	+0.87(+2.03%)
Jul 11, 2007	42.28	42.79	41.99	42.74	1,949,620	+0.56(+1.33%)
Jul 10, 2007	42.87	42.90	42.14	42.19	450,735	-1.14(-2.64%)
Jul 09, 2007	43.41	43.64	43.17	43.33	217,407	-0.03(-0.07%)
Jul 06, 2007	42.85	43.39	42.74	43.36	279,784	+0.51(+1.20%)
Jul 05, 2007	42.75	42.90	42.59	42.84	93,435	+0.01(+0.02%)
Jul 03, 2007	42.61	42.91	42.54	42.84	474,877	+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.