Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.52	39.27	37.52	39.08	60,855	+0.37(+0.95%)
Sep 27, 2007	37.90	40.26	37.90	38.71	15,058	+0.07(+0.17%)
Sep 26, 2007	38.69	41.47	38.29	38.65	7,543	+0.95(+2.52%)
Sep 25, 2007	38.46	38.46	37.70	37.70	960	-1.00(-2.58%)
Sep 24, 2007	37.69	38.71	37.69	38.70	1,093	-0.87(-2.19%)
Sep 21, 2007	39.56	39.56	39.56	39.56	240	+1.09(+2.84%)
Sep 20, 2007	37.50	41.64	37.50	38.47	3,794	-1.77(-4.39%)
Sep 19, 2007	37.86	40.24	37.58	40.24	6,484	+1.87(+4.88%)
Sep 18, 2007	38.86	38.93	37.68	38.36	1,981	-0.57(-1.45%)
Sep 17, 2007	38.93	39.14	38.85	38.93	2,246	-0.46(-1.16%)
Sep 14, 2007	39.43	39.44	39.19	39.39	17,744	-0.05(-0.13%)
Sep 13, 2007	39.44	39.44	39.44	39.44	0	+0.00(+0.00%)
Sep 12, 2007	39.81	39.81	39.06	39.44	4,435	-0.52(-1.31%)
Sep 11, 2007	39.85	39.97	39.85	39.96	1,939	-0.01(-0.02%)
Sep 10, 2007	41.05	41.05	39.96	39.97	960	-0.28(-0.70%)
Sep 07, 2007	39.47	40.90	39.47	40.25	1,915	+0.79(+2.00%)
Sep 06, 2007	40.14	40.24	39.46	39.46	3,123	-0.76(-1.88%)
Sep 05, 2007	38.25	40.22	38.25	40.22	3,578	+0.42(+1.05%)
Sep 04, 2007	39.60	39.82	39.60	39.81	1,808	+0.01(+0.02%)
Aug 31, 2007	39.48	39.80	39.48	39.80	240	+0.34(+0.87%)
Aug 30, 2007	39.73	39.73	39.32	39.46	11,630	-0.60(-1.50%)
Aug 29, 2007	40.10	40.10	40.05	40.05	3,698	-0.21(-0.52%)
Aug 28, 2007	40.30	40.30	40.26	40.26	1,190	-0.06(-0.14%)
Aug 27, 2007	39.78	42.00	39.78	40.32	1,532	-0.19(-0.47%)
Aug 24, 2007	40.29	40.51	40.29	40.51	480	+0.25(+0.62%)
Aug 23, 2007	40.59	40.59	40.01	40.26	6,004	+1.12(+2.87%)
Aug 22, 2007	38.99	39.14	38.99	39.14	1,665	-0.65(-1.63%)
Aug 21, 2007	38.81	40.55	38.81	39.79	2,761	+0.62(+1.57%)
Aug 20, 2007	39.67	39.67	39.17	39.17	600	+0.03(+0.09%)
Aug 17, 2007	38.78	39.47	38.78	39.14	1,417	+0.00(+0.00%)
Aug 16, 2007	39.14	39.14	39.14	39.14	0	+0.00(+0.00%)
Aug 15, 2007	39.14	39.14	38.76	39.14	3,807	-0.57(-1.45%)
Aug 14, 2007	39.71	39.71	39.71	39.71	0	+0.00(+0.00%)
Aug 13, 2007	40.05	40.10	39.13	39.71	2,151	+0.01(+0.02%)
Aug 10, 2007	40.39	41.00	39.67	39.71	38,625	-0.72(-1.77%)
Aug 09, 2007	42.29	42.29	39.81	40.42	8,311	-0.38(-0.94%)
Aug 08, 2007	40.14	42.50	40.10	40.80	2,695	+0.12(+0.29%)
Aug 07, 2007	39.76	40.70	39.76	40.69	3,489	+0.33(+0.83%)
Aug 06, 2007	40.60	40.70	39.83	40.35	720	-0.57(-1.38%)
Aug 03, 2007	40.92	41.44	40.92	40.92	722	-0.72(-1.72%)
Aug 02, 2007	41.55	42.10	41.44	41.64	53,436	+0.08(+0.20%)
Aug 01, 2007	41.85	41.85	40.61	41.55	19,858	-0.55(-1.31%)
Jul 31, 2007	42.10	42.10	42.10	42.10	120	+0.12(+0.30%)
Jul 30, 2007	42.20	42.45	41.90	41.98	3,968	-0.28(-0.67%)
Jul 27, 2007	42.26	42.27	42.26	42.26	1,875	-0.01(-0.02%)
Jul 26, 2007	41.82	42.27	41.64	42.27	17,626	+0.63(+1.52%)
Jul 25, 2007	41.64	42.01	41.62	41.64	5,910	-0.26(-0.62%)
Jul 24, 2007	41.83	41.90	41.60	41.90	3,002	+0.05(+0.12%)
Jul 23, 2007	42.00	42.00	41.85	41.85	360	+0.25(+0.60%)
Jul 20, 2007	41.00	41.83	41.00	41.60	8,094	+1.57(+3.93%)
Jul 19, 2007	39.49	40.02	39.49	40.02	720	+0.14(+0.36%)
Jul 18, 2007	39.14	40.59	39.14	39.88	5,245	+0.12(+0.31%)
Jul 17, 2007	39.86	39.86	38.31	39.76	5,180	-1.22(-2.99%)
Jul 16, 2007	40.98	40.98	40.98	40.98	0	+0.00(+0.00%)
Jul 13, 2007	40.98	40.98	40.98	40.98	0	+0.00(+0.00%)
Jul 12, 2007	40.23	41.01	40.23	40.98	2,336	-0.36(-0.87%)
Jul 11, 2007	40.43	41.42	40.01	41.34	2,521	+0.17(+0.42%)
Jul 10, 2007	40.80	41.20	40.49	41.16	20,074	+0.37(+0.90%)
Jul 09, 2007	39.97	40.80	39.70	40.80	3,824	+0.87(+2.17%)
Jul 06, 2007	39.97	39.97	39.93	39.93	360	-0.02(-0.06%)
Jul 05, 2007	39.11	39.96	39.10	39.96	6,112	+0.85(+2.17%)
Jul 03, 2007	39.11	39.11	39.11	39.11	0	+0.00(+0.00%)

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.