Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.15	43.33	42.15	42.83	2,970,555	+0.72(+1.71%)
Sep 27, 2007	41.72	42.18	41.50	42.11	2,549,018	+0.58(+1.40%)
Sep 26, 2007	41.70	41.87	41.28	41.53	2,687,880	-0.01(-0.02%)
Sep 25, 2007	41.38	42.11	41.25	41.54	2,403,226	-0.04(-0.10%)
Sep 24, 2007	42.04	42.07	41.44	41.58	2,007,567	-0.43(-1.03%)
Sep 21, 2007	42.32	42.34	41.78	42.01	3,789,023	+0.23(+0.56%)
Sep 20, 2007	42.22	42.33	41.77	41.78	2,520,029	-0.46(-1.09%)
Sep 19, 2007	42.18	42.43	41.91	42.24	2,999,967	+0.52(+1.24%)
Sep 18, 2007	41.61	42.13	41.12	41.72	3,374,981	+0.38(+0.92%)
Sep 17, 2007	40.91	41.50	40.80	41.34	2,041,364	+0.36(+0.88%)
Sep 14, 2007	40.84	41.27	40.63	40.98	1,885,673	-0.10(-0.24%)
Sep 13, 2007	40.94	41.46	40.55	41.08	1,806,909	+0.54(+1.33%)
Sep 12, 2007	40.55	40.84	40.23	40.54	1,856,826	-0.28(-0.69%)
Sep 11, 2007	40.74	40.99	40.26	40.83	1,809,455	+0.35(+0.86%)
Sep 10, 2007	40.01	41.04	39.71	40.48	2,578,713	+0.76(+1.92%)
Sep 07, 2007	39.93	40.43	39.60	39.71	2,150,672	-0.78(-1.92%)
Sep 06, 2007	40.64	41.02	40.24	40.49	1,679,642	-0.28(-0.68%)
Sep 05, 2007	40.83	40.97	40.24	40.77	1,947,044	-0.56(-1.35%)
Sep 04, 2007	40.71	41.43	40.71	41.33	1,925,126	+0.48(+1.18%)
Aug 31, 2007	41.01	41.30	40.36	40.85	2,343,411	+0.52(+1.30%)
Aug 30, 2007	40.42	40.76	40.05	40.32	2,583,521	-0.55(-1.35%)
Aug 29, 2007	40.45	41.05	40.12	40.87	2,956,555	+0.76(+1.89%)
Aug 28, 2007	41.28	41.41	40.06	40.12	2,230,284	-1.48(-3.55%)
Aug 27, 2007	42.01	42.28	41.60	41.60	1,425,532	-0.83(-1.97%)
Aug 24, 2007	41.43	42.57	40.94	42.43	2,509,141	+1.22(+2.97%)
Aug 23, 2007	42.08	42.20	40.99	41.21	2,590,733	-0.74(-1.75%)
Aug 22, 2007	41.79	42.37	41.02	41.94	3,736,420	+0.33(+0.80%)
Aug 21, 2007	40.98	41.89	40.80	41.61	1,971,932	+0.34(+0.82%)
Aug 20, 2007	40.87	41.87	40.40	41.27	2,234,668	+0.61(+1.50%)
Aug 17, 2007	40.99	41.44	39.65	40.66	4,354,938	+1.19(+3.01%)
Aug 16, 2007	38.03	39.96	37.88	39.47	4,997,354	+1.12(+2.93%)
Aug 15, 2007	38.63	39.49	38.27	38.35	2,798,649	-0.18(-0.46%)
Aug 14, 2007	40.05	40.31	38.45	38.53	2,984,695	-1.65(-4.12%)
Aug 13, 2007	40.80	41.21	39.98	40.18	3,251,673	+0.12(+0.30%)
Aug 10, 2007	39.60	40.26	38.58	40.06	5,477,009	+0.01(+0.04%)
Aug 09, 2007	39.88	41.30	38.68	40.05	4,384,492	-1.12(-2.73%)
Aug 08, 2007	42.56	42.69	40.27	41.17	4,666,601	-1.03(-2.43%)
Aug 07, 2007	40.80	42.64	40.42	42.20	4,537,213	+0.85(+2.05%)
Aug 06, 2007	39.00	41.35	38.39	41.35	3,627,677	+2.20(+5.62%)
Aug 03, 2007	39.50	40.68	39.02	39.15	4,087,111	-1.53(-3.77%)
Aug 02, 2007	41.57	42.37	40.66	40.68	3,451,059	-0.86(-2.06%)
Aug 01, 2007	40.95	41.69	39.67	41.54	3,562,147	+0.72(+1.77%)
Jul 31, 2007	42.26	42.64	40.78	40.82	3,558,670	-1.37(-3.25%)
Jul 30, 2007	41.88	42.35	40.50	42.19	4,118,645	+1.65(+4.06%)
Jul 27, 2007	41.24	41.43	40.47	40.54	3,493,622	-0.95(-2.30%)
Jul 26, 2007	42.82	42.89	41.02	41.50	5,438,132	-1.39(-3.23%)
Jul 25, 2007	42.08	43.02	42.01	42.88	5,710,247	+1.97(+4.80%)
Jul 24, 2007	42.35	43.02	40.78	40.92	3,340,175	-2.04(-4.74%)
Jul 23, 2007	42.97	43.16	42.81	42.95	1,576,839	+0.13(+0.31%)
Jul 20, 2007	43.79	43.80	42.46	42.82	2,684,173	-1.00(-2.29%)
Jul 19, 2007	43.37	43.89	43.21	43.82	2,247,253	+0.73(+1.69%)
Jul 18, 2007	43.23	43.29	42.41	43.10	2,535,867	-0.35(-0.81%)
Jul 17, 2007	43.58	43.67	43.09	43.45	2,757,453	-0.22(-0.50%)
Jul 16, 2007	43.53	43.82	43.23	43.67	1,441,229	-0.01(-0.03%)
Jul 13, 2007	43.65	43.88	43.26	43.68	1,486,620	+0.08(+0.19%)
Jul 12, 2007	43.26	43.83	42.87	43.60	3,390,826	+0.52(+1.20%)
Jul 11, 2007	42.99	43.13	42.73	43.08	2,617,883	-0.11(-0.25%)
Jul 10, 2007	44.22	44.22	43.17	43.19	3,032,067	-1.09(-2.46%)
Jul 09, 2007	44.24	44.62	44.09	44.28	2,018,738	+0.01(+0.02%)
Jul 06, 2007	44.45	44.55	44.14	44.27	2,677,840	-0.18(-0.41%)
Jul 05, 2007	45.24	45.24	44.35	44.45	2,502,495	-0.78(-1.74%)
Jul 03, 2007	45.22	45.49	45.13	45.24	1,399,655	+0.14(+0.31%)

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.