Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.09	41.40	40.53	40.81	238,400	-0.38(-0.92%)
Sep 27, 2007	40.06	41.25	40.04	41.19	237,400	+1.20(+3.00%)
Sep 26, 2007	39.84	40.25	39.58	39.99	255,600	+0.35(+0.88%)
Sep 25, 2007	38.68	39.80	38.55	39.64	187,700	+0.64(+1.64%)
Sep 24, 2007	38.57	39.25	38.34	39.00	289,800	+0.11(+0.28%)
Sep 21, 2007	39.46	39.70	38.58	38.89	400,900	-0.47(-1.19%)
Sep 20, 2007	39.91	40.06	39.10	39.36	236,400	-0.61(-1.53%)
Sep 19, 2007	40.00	40.17	39.60	39.97	424,200	-0.01(-0.03%)
Sep 18, 2007	39.52	40.00	38.97	39.98	303,500	+0.60(+1.52%)
Sep 17, 2007	39.70	39.73	39.06	39.38	327,300	-0.10(-0.25%)
Sep 14, 2007	39.08	39.75	38.60	39.48	279,400	+0.40(+1.02%)
Sep 13, 2007	38.87	39.59	38.80	39.08	246,100	+0.48(+1.24%)
Sep 12, 2007	38.79	39.06	37.95	38.60	254,300	-0.26(-0.67%)
Sep 11, 2007	37.82	38.92	37.76	38.86	314,000	+1.30(+3.46%)
Sep 10, 2007	36.98	37.79	36.51	37.56	252,900	+0.74(+2.01%)
Sep 07, 2007	37.67	37.80	36.55	36.82	439,100	-1.43(-3.74%)
Sep 06, 2007	38.91	38.95	38.13	38.25	289,500	-0.52(-1.34%)
Sep 05, 2007	38.84	39.03	38.36	38.77	236,600	-0.37(-0.95%)
Sep 04, 2007	38.46	39.78	38.26	39.14	198,400	+0.59(+1.53%)
Aug 31, 2007	38.55	38.82	38.05	38.55	165,800	+0.33(+0.86%)
Aug 30, 2007	37.58	38.54	37.52	38.22	287,400	+0.20(+0.53%)
Aug 29, 2007	37.60	38.18	37.35	38.02	216,600	+0.72(+1.93%)
Aug 28, 2007	37.23	38.13	37.01	37.30	269,100	-0.10(-0.27%)
Aug 27, 2007	37.82	38.41	37.32	37.40	237,200	-0.46(-1.22%)
Aug 24, 2007	37.23	37.99	36.95	37.86	355,100	+0.73(+1.97%)
Aug 23, 2007	37.50	37.85	36.79	37.13	388,400	-0.18(-0.48%)
Aug 22, 2007	36.59	37.71	36.23	37.31	372,700	+1.11(+3.07%)
Aug 21, 2007	35.82	36.93	35.49	36.20	364,300	+0.10(+0.28%)
Aug 20, 2007	36.35	37.17	35.65	36.10	306,000	-0.22(-0.61%)
Aug 17, 2007	36.50	36.74	35.14	36.32	751,400	+1.22(+3.48%)
Aug 16, 2007	34.22	35.31	33.69	35.10	766,700	+0.88(+2.57%)
Aug 15, 2007	35.34	35.58	34.08	34.22	425,900	-1.00(-2.84%)
Aug 14, 2007	36.85	37.37	35.13	35.22	571,900	-1.63(-4.42%)
Aug 13, 2007	39.00	38.89	36.28	36.85	1,083,300	-2.15(-5.51%)
Aug 10, 2007	41.00	41.29	38.08	39.00	1,925,300	-4.44(-10.22%)
Aug 09, 2007	43.23	45.00	42.74	43.44	880,100	+0.21(+0.49%)
Aug 08, 2007	42.50	45.82	42.50	43.23	970,100	+1.27(+3.03%)
Aug 07, 2007	40.06	42.14	39.80	41.96	706,700	+1.90(+4.74%)
Aug 06, 2007	40.19	40.55	38.42	40.06	573,300	+0.00(+0.00%)
Aug 03, 2007	40.65	41.86	39.95	40.06	430,700	-1.80(-4.30%)
Aug 02, 2007	41.04	42.13	40.33	41.86	433,900	+1.12(+2.75%)
Aug 01, 2007	40.69	41.50	39.76	40.74	440,800	-0.15(-0.37%)
Jul 31, 2007	41.50	42.41	40.75	40.89	287,600	-0.61(-1.47%)
Jul 30, 2007	40.70	41.90	40.35	41.50	301,000	+0.62(+1.52%)
Jul 27, 2007	42.14	42.43	40.81	40.88	311,300	-1.48(-3.49%)
Jul 26, 2007	42.82	43.34	41.22	42.36	519,900	-0.91(-2.10%)
Jul 25, 2007	43.19	43.50	42.37	43.27	404,200	+0.31(+0.72%)
Jul 24, 2007	42.68	43.53	42.30	42.96	346,800	-0.27(-0.62%)
Jul 23, 2007	43.90	44.25	43.20	43.23	266,100	-0.44(-1.01%)
Jul 20, 2007	44.65	44.83	43.41	43.67	245,700	-1.08(-2.41%)
Jul 19, 2007	44.94	45.17	44.63	44.75	212,900	+0.42(+0.95%)
Jul 18, 2007	43.52	44.33	43.04	44.33	254,300	+0.64(+1.46%)
Jul 17, 2007	43.93	44.21	43.62	43.69	176,800	-0.06(-0.14%)
Jul 16, 2007	44.00	44.39	43.51	43.75	210,900	-0.44(-1.00%)
Jul 13, 2007	43.65	44.37	43.51	44.19	189,200	+0.27(+0.61%)
Jul 12, 2007	43.24	44.10	43.24	43.92	236,200	+1.02(+2.38%)
Jul 11, 2007	42.28	42.90	41.89	42.90	300,900	+0.68(+1.61%)
Jul 10, 2007	41.96	42.70	41.93	42.22	190,500	-0.16(-0.38%)
Jul 09, 2007	42.10	42.60	42.10	42.38	228,100	+0.21(+0.50%)
Jul 06, 2007	42.20	42.58	41.93	42.17	180,800	+0.11(+0.26%)
Jul 05, 2007	42.52	42.65	41.75	42.06	202,200	-0.23(-0.54%)
Jul 03, 2007	41.99	42.50	41.84	42.29	107,000	+0.49(+1.17%)

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.