Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.39	41.34	40.31	41.05	6,932,818	+0.61(+1.51%)
Sep 27, 2007	40.06	40.54	40.01	40.44	3,213,778	+0.46(+1.15%)
Sep 26, 2007	39.95	40.36	39.78	39.98	4,028,855	+0.24(+0.61%)
Sep 25, 2007	39.63	39.89	39.49	39.74	4,139,536	-0.03(-0.07%)
Sep 24, 2007	40.11	40.21	39.61	39.77	4,327,665	-0.34(-0.86%)
Sep 21, 2007	40.18	40.52	39.87	40.11	9,414,407	+0.00(+0.00%)
Sep 20, 2007	40.47	40.77	40.09	40.11	7,837,224	-0.37(-0.90%)
Sep 19, 2007	40.54	40.76	40.28	40.48	5,646,464	+0.34(+0.84%)
Sep 18, 2007	39.47	40.29	39.28	40.14	6,150,896	+0.94(+2.40%)
Sep 17, 2007	39.25	39.29	38.83	39.20	3,970,486	-0.11(-0.27%)
Sep 14, 2007	39.19	39.37	39.04	39.31	2,773,712	-0.04(-0.09%)
Sep 13, 2007	39.35	39.48	39.02	39.35	3,212,664	+0.24(+0.62%)
Sep 12, 2007	38.83	39.38	38.67	39.10	5,024,889	+0.27(+0.70%)
Sep 11, 2007	38.57	39.02	38.54	38.83	4,455,408	+0.49(+1.27%)
Sep 10, 2007	38.81	38.96	38.18	38.34	4,552,644	-0.35(-0.91%)
Sep 07, 2007	38.87	39.09	38.33	38.69	5,609,276	-0.50(-1.28%)
Sep 06, 2007	39.33	39.62	38.79	39.19	4,456,941	-0.14(-0.35%)
Sep 05, 2007	39.46	39.54	39.16	39.33	3,873,668	-0.37(-0.94%)
Sep 04, 2007	39.30	39.91	39.07	39.70	3,984,277	+0.40(+1.02%)
Aug 31, 2007	39.37	39.53	38.94	39.30	5,058,323	+0.37(+0.96%)
Aug 30, 2007	39.43	39.27	38.78	38.93	4,999,675	-0.50(-1.27%)
Aug 29, 2007	39.27	39.44	38.71	39.43	4,419,607	+0.16(+0.40%)
Aug 28, 2007	40.16	40.23	39.18	39.27	5,421,213	-1.13(-2.79%)
Aug 27, 2007	40.66	40.81	40.40	40.40	2,725,512	-0.42(-1.02%)
Aug 24, 2007	40.36	40.86	40.17	40.82	3,436,388	+0.62(+1.55%)
Aug 23, 2007	40.64	40.85	40.01	40.19	3,792,453	-0.32(-0.80%)
Aug 22, 2007	40.10	40.74	39.78	40.52	4,809,523	+0.96(+2.43%)
Aug 21, 2007	39.46	40.09	39.30	39.55	3,348,904	-0.17(-0.43%)
Aug 20, 2007	40.49	40.57	39.21	39.73	4,893,385	-0.77(-1.90%)
Aug 17, 2007	40.61	41.46	39.46	40.49	9,286,106	+1.11(+2.81%)
Aug 16, 2007	37.22	39.80	37.22	39.39	8,357,913	+1.57(+4.16%)
Aug 15, 2007	37.72	38.80	37.63	37.82	7,184,653	+0.22(+0.59%)
Aug 14, 2007	37.64	38.51	37.30	37.59	6,179,175	+0.05(+0.13%)
Aug 13, 2007	37.39	38.26	37.43	37.54	6,512,672	+0.15(+0.40%)
Aug 10, 2007	36.74	37.84	36.07	37.39	9,838,592	+0.66(+1.80%)
Aug 09, 2007	37.90	38.77	36.73	36.73	8,654,216	-2.12(-5.47%)
Aug 08, 2007	39.06	39.32	38.27	38.86	7,901,130	-0.10(-0.26%)
Aug 07, 2007	38.68	39.40	38.33	38.96	7,634,082	+0.00(+0.00%)
Aug 06, 2007	37.12	38.96	36.57	38.96	10,647,400	+1.72(+4.61%)
Aug 03, 2007	37.59	38.61	37.11	37.24	9,478,766	-1.36(-3.53%)
Aug 02, 2007	39.12	39.75	38.20	38.61	9,636,599	+0.18(+0.47%)
Aug 01, 2007	38.05	38.55	36.72	38.43	11,401,923	+0.27(+0.72%)
Jul 31, 2007	39.49	39.94	38.10	38.15	11,800,292	-0.88(-2.26%)
Jul 30, 2007	38.51	39.27	38.25	39.04	10,012,445	+0.63(+1.64%)
Jul 27, 2007	39.66	39.69	38.18	38.40	13,134,421	-1.14(-2.89%)
Jul 26, 2007	39.98	40.24	39.23	39.55	13,725,084	-0.65(-1.62%)
Jul 25, 2007	40.45	40.55	39.86	40.20	9,856,777	+0.14(+0.36%)
Jul 24, 2007	41.17	41.20	39.81	40.06	9,607,315	-1.24(-3.01%)
Jul 23, 2007	41.51	41.67	41.24	41.30	6,585,808	+0.11(+0.28%)
Jul 20, 2007	42.43	42.43	41.10	41.18	13,193,368	-1.25(-2.94%)
Jul 19, 2007	43.36	43.42	42.35	42.43	10,092,824	-1.04(-2.39%)
Jul 18, 2007	43.17	43.62	42.99	43.47	5,844,702	+0.10(+0.23%)
Jul 17, 2007	43.46	43.51	43.12	43.37	4,271,107	-0.24(-0.56%)
Jul 16, 2007	43.67	43.82	43.54	43.62	2,847,683	-0.21(-0.47%)
Jul 13, 2007	43.44	43.95	43.31	43.82	4,475,787	-0.27(-0.62%)
Jul 12, 2007	43.78	44.38	43.64	44.10	4,543,083	+0.34(+0.79%)
Jul 11, 2007	43.75	43.92	43.52	43.75	3,689,646	+0.01(+0.03%)
Jul 10, 2007	44.01	44.20	43.72	43.74	4,910,487	-0.52(-1.18%)
Jul 09, 2007	44.36	44.60	44.22	44.26	3,695,914	-0.09(-0.21%)
Jul 06, 2007	44.28	44.43	44.10	44.36	2,486,325	-0.02(-0.05%)
Jul 05, 2007	44.65	44.73	44.19	44.38	3,457,145	-0.19(-0.43%)
Jul 03, 2007	44.51	44.83	44.47	44.57	2,622,287	+0.25(+0.57%)

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.