Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.46	42.59	42.19	42.35	141,244	+0.04(+0.09%)
Sep 27, 2007	42.27	42.41	42.16	42.31	144,747	+0.53(+1.26%)
Sep 26, 2007	41.87	41.96	41.71	41.79	57,899	+0.13(+0.31%)
Sep 25, 2007	41.38	41.67	41.18	41.66	100,125	+0.03(+0.07%)
Sep 24, 2007	41.87	41.88	41.56	41.63	145,116	-0.20(-0.47%)
Sep 21, 2007	41.71	41.95	41.71	41.82	139,769	+0.25(+0.60%)
Sep 20, 2007	41.62	41.81	41.49	41.57	110,451	-0.04(-0.09%)
Sep 19, 2007	41.73	41.89	41.48	41.61	110,314	+0.33(+0.79%)
Sep 18, 2007	40.29	41.32	40.14	41.29	380,401	+1.30(+3.24%)
Sep 17, 2007	40.11	40.27	39.82	39.99	141,982	-0.57(-1.42%)
Sep 14, 2007	40.38	40.64	40.34	40.57	144,563	-0.20(-0.48%)
Sep 13, 2007	40.77	40.96	40.65	40.76	125,202	+0.20(+0.49%)
Sep 12, 2007	40.32	40.75	40.32	40.56	112,663	+0.11(+0.28%)
Sep 11, 2007	40.29	40.61	40.28	40.45	383,536	+0.53(+1.32%)
Sep 10, 2007	40.23	40.24	39.67	39.92	456,186	-0.14(-0.35%)
Sep 07, 2007	40.25	40.32	39.94	40.06	266,631	-0.51(-1.26%)
Sep 06, 2007	40.57	40.82	40.31	40.57	503,391	+0.04(+0.09%)
Sep 05, 2007	40.63	40.68	40.41	40.53	111,372	-0.70(-1.70%)
Sep 04, 2007	40.64	41.31	40.64	41.23	293,921	+0.34(+0.84%)
Aug 31, 2007	40.87	41.04	40.61	40.89	103,628	+0.82(+2.06%)
Aug 30, 2007	39.78	40.39	39.78	40.07	103,259	-0.39(-0.97%)
Aug 29, 2007	39.96	40.46	39.76	40.46	160,605	+1.06(+2.69%)
Aug 28, 2007	40.19	40.21	39.32	39.40	115,060	-1.10(-2.72%)
Aug 27, 2007	40.65	40.65	40.41	40.50	94,777	-0.29(-0.71%)
Aug 24, 2007	40.23	40.83	40.14	40.79	550,226	+0.57(+1.40%)
Aug 23, 2007	40.41	40.41	39.93	40.22	510,766	+0.20(+0.49%)
Aug 22, 2007	39.81	40.06	39.72	40.03	111,188	+0.88(+2.26%)
Aug 21, 2007	39.12	39.41	39.05	39.14	116,720	-0.15(-0.39%)
Aug 20, 2007	39.44	39.44	38.80	39.30	149,726	+0.12(+0.32%)
Aug 17, 2007	39.50	39.50	38.80	39.17	568,481	+0.62(+1.60%)
Aug 16, 2007	38.23	38.55	37.56	38.55	1,090,312	-0.20(-0.52%)
Aug 15, 2007	38.79	39.58	38.37	38.75	344,813	-0.89(-2.24%)
Aug 14, 2007	40.43	40.43	39.55	39.64	192,874	-0.44(-1.10%)
Aug 13, 2007	40.40	40.49	40.08	40.08	98,834	+0.06(+0.15%)
Aug 10, 2007	39.64	40.13	39.56	40.02	284,701	-0.65(-1.59%)
Aug 09, 2007	40.75	41.13	40.57	40.67	138,109	-1.29(-3.08%)
Aug 08, 2007	41.76	42.14	41.69	41.96	113,032	+0.49(+1.19%)
Aug 07, 2007	40.96	41.60	40.92	41.47	122,067	+0.37(+0.91%)
Aug 06, 2007	40.93	41.22	40.57	41.09	515,192	+0.40(+0.97%)
Aug 03, 2007	40.89	41.45	40.68	40.70	119,486	-0.75(-1.82%)
Aug 02, 2007	41.31	41.55	41.10	41.45	176,647	+0.30(+0.72%)
Aug 01, 2007	40.86	41.46	40.78	41.15	395,705	-0.18(-0.45%)
Jul 31, 2007	41.82	41.91	41.34	41.34	152,492	+0.09(+0.21%)
Jul 30, 2007	41.09	41.41	40.96	41.25	156,549	+0.54(+1.33%)
Jul 27, 2007	41.14	41.32	40.69	40.71	743,469	-0.59(-1.43%)
Jul 26, 2007	41.78	42.69	40.87	41.30	278,063	-1.33(-3.13%)
Jul 25, 2007	43.75	43.75	42.32	42.63	422,074	-0.09(-0.22%)
Jul 24, 2007	43.22	43.23	42.58	42.72	1,188,408	-0.66(-1.52%)
Jul 23, 2007	43.54	43.60	43.34	43.39	161,527	+0.18(+0.43%)
Jul 20, 2007	43.61	43.62	43.08	43.20	66,750	-0.40(-0.92%)
Jul 19, 2007	43.80	43.86	43.60	43.60	215,923	+0.11(+0.25%)
Jul 18, 2007	43.52	43.62	43.21	43.49	234,362	-0.21(-0.48%)
Jul 17, 2007	43.73	43.84	43.66	43.71	982,811	-0.02(-0.05%)
Jul 16, 2007	43.88	43.96	43.73	43.73	203,569	-0.12(-0.27%)
Jul 13, 2007	43.92	43.94	43.77	43.85	122,989	-0.03(-0.06%)
Jul 12, 2007	43.39	43.87	43.34	43.87	162,634	+0.67(+1.54%)
Jul 11, 2007	42.92	43.26	42.92	43.21	98,465	+0.24(+0.57%)
Jul 10, 2007	43.25	43.35	42.91	42.96	157,655	-0.45(-1.04%)
Jul 09, 2007	43.52	43.58	43.41	43.41	129,443	+0.11(+0.26%)
Jul 06, 2007	43.09	43.33	43.09	43.30	111,926	+0.25(+0.59%)
Jul 05, 2007	43.28	43.28	42.82	43.04	425,208	-0.25(-0.59%)
Jul 03, 2007	43.28	43.30	43.20	43.30	101,231	+0.28(+0.66%)

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.