Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.05	40.08	39.79	39.90	6,840,204	-0.15(-0.37%)
Sep 27, 2007	40.20	40.20	40.00	40.05	3,607,511	-0.07(-0.17%)
Sep 26, 2007	40.25	40.25	40.07	40.12	2,733,847	-0.13(-0.32%)
Sep 25, 2007	40.18	40.25	40.10	40.25	3,196,020	+0.07(+0.17%)
Sep 24, 2007	40.15	40.23	40.03	40.18	2,693,631	+0.03(+0.07%)
Sep 21, 2007	40.20	40.20	40.00	40.15	7,090,804	+0.08(+0.20%)
Sep 20, 2007	40.30	40.30	39.95	40.07	8,885,025	-0.53(-1.31%)
Sep 19, 2007	40.43	40.73	40.39	40.60	9,971,423	+0.17(+0.42%)
Sep 18, 2007	40.13	40.49	40.06	40.43	8,200,819	+0.33(+0.82%)
Sep 17, 2007	40.29	40.44	40.01	40.10	7,593,636	-0.09(-0.22%)
Sep 14, 2007	40.30	40.54	40.16	40.19	2,385,286	-0.26(-0.64%)
Sep 13, 2007	40.60	40.60	40.30	40.45	2,109,596	-0.10(-0.25%)
Sep 12, 2007	40.55	40.65	40.40	40.55	5,281,274	-0.31(-0.76%)
Sep 11, 2007	40.90	41.00	40.77	40.86	5,644,048	-0.05(-0.12%)
Sep 10, 2007	40.76	40.99	40.76	40.91	5,731,083	+0.06(+0.15%)
Sep 07, 2007	40.55	40.92	40.43	40.85	5,990,460	+0.05(+0.12%)
Sep 06, 2007	40.47	40.88	40.44	40.80	14,092,021	+0.34(+0.84%)
Sep 05, 2007	40.19	40.50	40.18	40.46	7,806,536	+0.11(+0.27%)
Sep 04, 2007	40.48	40.48	40.25	40.35	6,899,390	-0.04(-0.10%)
Aug 31, 2007	40.25	40.45	40.10	40.39	6,483,687	+0.29(+0.72%)
Aug 30, 2007	39.95	40.20	39.82	40.10	12,138,537	-0.06(-0.15%)
Aug 29, 2007	39.81	40.20	39.73	40.16	5,551,395	+0.38(+0.96%)
Aug 28, 2007	39.81	40.11	39.53	39.78	4,410,421	-0.08(-0.20%)
Aug 27, 2007	39.80	40.04	39.80	39.86	2,328,691	-0.11(-0.28%)
Aug 24, 2007	39.77	40.05	39.50	39.97	3,201,278	+0.30(+0.76%)
Aug 23, 2007	39.90	39.90	39.23	39.67	9,266,961	-0.28(-0.70%)
Aug 22, 2007	39.95	40.19	39.77	39.95	17,456,620	+0.06(+0.15%)
Aug 21, 2007	39.16	40.00	39.10	39.89	13,737,211	+0.82(+2.10%)
Aug 20, 2007	38.66	39.23	38.66	39.07	8,475,498	+0.47(+1.22%)
Aug 17, 2007	38.30	39.27	38.07	38.60	11,971,669	+0.60(+1.58%)
Aug 16, 2007	38.90	38.90	37.73	38.00	12,730,095	-0.90(-2.31%)
Aug 15, 2007	38.75	39.30	38.53	38.90	12,205,571	+0.05(+0.13%)
Aug 14, 2007	39.10	39.45	38.78	38.85	12,038,335	-0.17(-0.44%)
Aug 13, 2007	39.45	39.65	39.00	39.02	12,509,252	+0.17(+0.44%)
Aug 10, 2007	39.10	39.10	37.55	38.85	11,216,570	-0.25(-0.64%)
Aug 09, 2007	39.05	39.50	38.96	39.10	10,071,057	-0.40(-1.01%)
Aug 08, 2007	39.35	39.69	39.35	39.50	13,585,602	+0.45(+1.15%)
Aug 07, 2007	39.50	39.55	38.90	39.05	19,870,056	-0.38(-0.96%)
Aug 06, 2007	40.15	40.15	39.40	39.43	39,025,576	+0.00(+0.00%)
Aug 03, 2007	40.15	40.15	39.40	39.43	39,025,576	-1.05(-2.59%)
Aug 02, 2007	40.10	40.49	40.05	40.48	7,801,868	+0.59(+1.48%)
Aug 01, 2007	40.06	40.20	39.62	39.89	10,801,113	-0.39(-0.97%)
Jul 31, 2007	40.12	40.52	40.10	40.28	7,969,818	+0.11(+0.27%)
Jul 30, 2007	40.10	40.20	39.89	40.17	6,731,792	+0.17(+0.43%)
Jul 27, 2007	40.25	40.36	39.88	40.00	7,293,375	-0.45(-1.11%)
Jul 26, 2007	40.20	40.45	39.98	40.45	6,335,768	+0.11(+0.27%)
Jul 25, 2007	40.60	40.72	40.26	40.34	325,369	+0.04(+0.10%)
Jul 24, 2007	40.90	40.92	40.30	40.30	38,505	-0.74(-1.80%)
Jul 23, 2007	41.17	41.20	40.90	41.04	2,448,929	-0.13(-0.32%)
Jul 20, 2007	41.07	41.41	41.07	41.17	5,322,696	-0.06(-0.15%)
Jul 19, 2007	41.12	41.35	41.04	41.23	4,295,345	-0.10(-0.24%)
Jul 18, 2007	40.85	41.36	40.55	41.33	7,847,036	+0.26(+0.63%)
Jul 17, 2007	40.86	41.15	40.85	41.07	4,143,413	+0.37(+0.91%)
Jul 16, 2007	41.20	41.23	40.61	40.70	6,082,334	-0.50(-1.21%)
Jul 13, 2007	41.19	41.29	41.15	41.20	3,277,686	+0.04(+0.10%)
Jul 12, 2007	41.30	41.39	41.10	41.16	3,297,731	-0.15(-0.36%)
Jul 11, 2007	41.35	41.45	41.26	41.31	2,858,961	-0.04(-0.10%)
Jul 10, 2007	41.60	41.66	41.29	41.35	2,815,312	-0.32(-0.77%)
Jul 09, 2007	41.66	41.76	41.50	41.67	8,640,243	-0.07(-0.17%)
Jul 06, 2007	41.42	41.75	41.40	41.74	10,829,816	+0.16(+0.38%)
Jul 05, 2007	41.37	41.66	41.31	41.58	5,875,217	+0.33(+0.80%)
Jul 03, 2007	41.70	41.80	41.13	41.25	11,273,166	+0.91(+2.26%)

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.