Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.01	41.07	40.84	40.88	3,072,997	-0.17(-0.41%)
Sep 27, 2007	41.11	41.18	40.88	41.05	2,173,612	+0.00(+0.00%)
Sep 26, 2007	40.70	41.17	40.57	41.05	2,512,603	+0.51(+1.26%)
Sep 25, 2007	40.30	40.81	40.18	40.54	3,365,000	+0.03(+0.07%)
Sep 24, 2007	40.59	40.77	40.44	40.51	3,092,246	-0.20(-0.49%)
Sep 21, 2007	40.91	40.99	40.47	40.71	3,698,056	+0.24(+0.59%)
Sep 20, 2007	40.61	40.89	40.47	40.47	2,460,975	-0.33(-0.80%)
Sep 19, 2007	40.58	40.89	40.27	40.79	4,281,743	+0.41(+1.02%)
Sep 18, 2007	39.88	40.48	39.83	40.38	4,331,069	+0.62(+1.55%)
Sep 17, 2007	40.22	40.33	39.76	39.76	4,567,731	-0.70(-1.74%)
Sep 14, 2007	40.39	40.63	40.32	40.47	2,565,643	-0.09(-0.22%)
Sep 13, 2007	40.50	40.73	40.36	40.55	2,911,785	+0.09(+0.22%)
Sep 12, 2007	39.91	40.51	39.72	40.47	3,415,873	+0.52(+1.30%)
Sep 11, 2007	39.68	40.09	39.39	39.95	3,513,899	+0.30(+0.75%)
Sep 10, 2007	39.50	39.89	39.39	39.65	3,005,624	+0.23(+0.58%)
Sep 07, 2007	39.62	39.83	39.36	39.43	3,204,304	-0.54(-1.35%)
Sep 06, 2007	39.94	40.05	39.58	39.97	2,372,120	+0.24(+0.60%)
Sep 05, 2007	39.82	39.94	39.46	39.73	3,236,615	-0.51(-1.26%)
Sep 04, 2007	40.11	40.36	40.00	40.23	3,465,543	+0.27(+0.67%)
Aug 31, 2007	39.96	40.14	39.64	39.97	4,688,554	+0.21(+0.53%)
Aug 30, 2007	40.01	40.11	39.64	39.76	4,370,943	-0.60(-1.49%)
Aug 29, 2007	40.00	40.38	39.86	40.36	2,601,219	+0.51(+1.27%)
Aug 28, 2007	39.86	40.32	39.84	39.85	4,581,996	-0.27(-0.67%)
Aug 27, 2007	40.67	40.80	40.09	40.12	3,227,506	-0.80(-1.96%)
Aug 24, 2007	40.58	40.97	40.46	40.92	3,021,436	+0.39(+0.96%)
Aug 23, 2007	40.67	40.73	40.33	40.53	4,983,308	+0.01(+0.03%)
Aug 22, 2007	40.62	40.72	40.22	40.52	3,860,495	+0.12(+0.29%)
Aug 21, 2007	40.26	40.66	40.16	40.40	3,320,830	-0.06(-0.14%)
Aug 20, 2007	40.40	40.73	40.19	40.46	4,128,640	+0.27(+0.68%)
Aug 17, 2007	40.26	40.38	39.78	40.19	5,059,445	+0.67(+1.69%)
Aug 16, 2007	39.90	40.25	38.91	39.52	7,670,577	-0.42(-1.06%)
Aug 15, 2007	40.30	40.64	39.92	39.94	4,766,161	-0.27(-0.67%)
Aug 14, 2007	40.48	40.87	40.11	40.21	4,259,229	-0.35(-0.86%)
Aug 13, 2007	39.75	40.78	39.51	40.56	4,958,559	+0.87(+2.20%)
Aug 10, 2007	39.55	40.25	39.29	39.69	5,394,254	-0.15(-0.37%)
Aug 09, 2007	40.55	40.99	39.83	39.83	6,844,636	-0.70(-1.74%)
Aug 08, 2007	40.76	40.86	40.21	40.54	4,975,402	-0.05(-0.13%)
Aug 07, 2007	40.13	40.83	40.13	40.59	6,328,882	+0.16(+0.39%)
Aug 06, 2007	39.48	40.50	39.47	40.43	4,966,190	+0.82(+2.07%)
Aug 03, 2007	39.86	39.93	39.57	39.61	5,621,797	-0.06(-0.15%)
Aug 02, 2007	38.91	39.72	38.61	39.67	6,025,511	+0.99(+2.57%)
Aug 01, 2007	39.56	39.57	38.59	38.68	13,486,701	-0.47(-1.19%)
Jul 31, 2007	40.03	40.09	39.09	39.14	6,692,920	-0.63(-1.58%)
Jul 30, 2007	39.50	39.97	39.32	39.77	5,299,990	+0.10(+0.25%)
Jul 27, 2007	39.99	40.29	39.63	39.67	5,395,806	-0.23(-0.58%)
Jul 26, 2007	39.31	40.94	39.22	39.90	8,275,132	-0.37(-0.91%)
Jul 25, 2007	40.15	40.32	39.40	40.27	6,248,083	+0.54(+1.35%)
Jul 24, 2007	40.38	40.44	39.47	39.73	7,105,853	+0.47(+1.20%)
Jul 23, 2007	38.83	39.26	38.77	39.26	2,789,587	+0.54(+1.38%)
Jul 20, 2007	39.22	39.29	38.72	38.73	3,167,352	-0.41(-1.06%)
Jul 19, 2007	38.96	39.22	38.94	39.14	3,322,549	+0.27(+0.70%)
Jul 18, 2007	38.86	39.01	38.47	38.87	3,642,223	+0.02(+0.05%)
Jul 17, 2007	39.16	39.29	38.85	38.85	3,008,177	-0.38(-0.96%)
Jul 16, 2007	38.95	39.34	38.81	39.23	2,937,565	+0.23(+0.58%)
Jul 13, 2007	39.24	39.27	38.81	39.00	2,281,545	-0.20(-0.50%)
Jul 12, 2007	38.41	39.23	38.40	39.20	3,361,047	+0.76(+1.98%)
Jul 11, 2007	38.05	38.57	37.12	38.44	5,754,651	+0.17(+0.46%)
Jul 10, 2007	39.04	38.75	38.24	38.26	5,387,541	-0.78(-2.00%)
Jul 09, 2007	39.36	39.57	38.80	39.04	5,036,243	-0.17(-0.45%)
Jul 06, 2007	39.46	39.46	39.17	39.22	1,698,210	-0.24(-0.62%)
Jul 05, 2007	39.47	39.60	39.33	39.46	2,527,832	+0.06(+0.16%)
Jul 03, 2007	39.54	39.54	39.34	39.40	1,490,437	+0.02(+0.06%)

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.