Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	44.74	45.38	44.50	44.69	2,115,485	+0.09(+0.21%)
Sep 27, 2007	44.48	44.60	44.20	44.59	2,217,840	+0.36(+0.81%)
Sep 26, 2007	44.06	44.27	43.57	44.23	4,265,052	+0.39(+0.89%)
Sep 25, 2007	43.76	43.94	43.53	43.85	2,848,417	-0.18(-0.42%)
Sep 24, 2007	43.95	44.22	43.83	44.03	3,496,739	+0.02(+0.04%)
Sep 21, 2007	43.32	44.12	42.59	44.01	4,092,585	+0.72(+1.67%)
Sep 20, 2007	43.79	43.79	43.24	43.29	1,526,996	-0.46(-1.06%)
Sep 19, 2007	43.73	43.89	43.48	43.75	2,929,241	+0.41(+0.94%)
Sep 18, 2007	42.19	43.42	42.00	43.35	2,792,046	+1.27(+3.01%)
Sep 17, 2007	41.87	42.22	41.71	42.08	2,179,213	-0.04(-0.09%)
Sep 14, 2007	41.88	42.32	41.78	42.12	1,709,310	+0.02(+0.04%)
Sep 13, 2007	42.44	42.50	41.91	42.10	1,848,236	+0.06(+0.15%)
Sep 12, 2007	42.31	42.35	41.85	42.03	1,374,978	-0.31(-0.74%)
Sep 11, 2007	42.16	42.54	41.81	42.35	1,918,997	+0.18(+0.42%)
Sep 10, 2007	42.64	43.02	41.83	42.17	2,718,688	-0.36(-0.85%)
Sep 07, 2007	42.96	43.15	42.47	42.53	2,060,737	-0.54(-1.24%)
Sep 06, 2007	43.43	43.85	42.66	43.07	2,501,210	-0.55(-1.27%)
Sep 05, 2007	43.80	43.89	43.42	43.62	2,267,719	-0.52(-1.17%)
Sep 04, 2007	43.10	44.51	42.67	44.14	3,146,178	+0.69(+1.60%)
Aug 31, 2007	42.98	43.73	42.74	43.45	3,050,531	+0.91(+2.13%)
Aug 30, 2007	43.07	43.37	42.46	42.54	2,452,305	-0.94(-2.17%)
Aug 29, 2007	42.67	43.49	42.42	43.49	2,867,136	+0.95(+2.24%)
Aug 28, 2007	43.96	43.96	42.51	42.53	2,569,591	-1.48(-3.36%)
Aug 27, 2007	44.35	44.59	44.01	44.01	1,472,605	-0.58(-1.31%)
Aug 24, 2007	43.90	44.71	43.54	44.59	2,268,152	+0.91(+2.07%)
Aug 23, 2007	44.13	44.54	43.25	43.69	2,546,870	-0.10(-0.23%)
Aug 22, 2007	42.62	43.89	42.51	43.79	2,734,593	+1.56(+3.70%)
Aug 21, 2007	42.33	42.55	41.60	42.23	2,064,848	-0.08(-0.20%)
Aug 20, 2007	43.13	43.24	41.80	42.31	2,472,971	-0.62(-1.44%)
Aug 17, 2007	43.04	44.13	41.74	42.93	4,216,688	+1.72(+4.17%)
Aug 16, 2007	41.08	41.55	39.36	41.21	5,000,974	-0.21(-0.51%)
Aug 15, 2007	40.92	42.64	40.83	41.42	4,519,636	+0.57(+1.40%)
Aug 14, 2007	42.33	43.14	40.82	40.85	3,979,951	-1.39(-3.28%)
Aug 13, 2007	42.28	43.62	42.12	42.24	3,358,138	+1.29(+3.16%)
Aug 10, 2007	39.97	41.35	39.23	40.94	4,738,551	+0.63(+1.56%)
Aug 09, 2007	41.66	42.29	40.31	40.31	5,708,793	-2.17(-5.11%)
Aug 08, 2007	41.90	42.80	41.60	42.49	3,861,474	+0.26(+0.61%)
Aug 07, 2007	42.22	42.90	41.67	42.23	4,090,962	-0.48(-1.13%)
Aug 06, 2007	41.99	42.80	40.92	42.71	5,157,731	+0.80(+1.92%)
Aug 03, 2007	42.11	43.77	41.90	41.90	4,817,078	-1.87(-4.27%)
Aug 02, 2007	43.17	44.47	43.17	43.77	2,991,791	-0.17(-0.38%)
Aug 01, 2007	43.69	44.12	42.91	43.94	4,140,192	+0.13(+0.30%)
Jul 31, 2007	43.21	45.00	43.21	43.81	3,536,664	+0.60(+1.39%)
Jul 30, 2007	41.20	43.36	39.14	43.21	6,701,577	-0.79(-1.79%)
Jul 27, 2007	45.43	45.90	43.99	43.99	3,320,043	-1.74(-3.80%)
Jul 26, 2007	46.44	46.79	45.06	45.73	3,583,474	-1.14(-2.43%)
Jul 25, 2007	46.86	47.04	45.96	46.87	3,375,301	+0.35(+0.75%)
Jul 24, 2007	47.46	47.51	46.41	46.52	2,726,530	-1.20(-2.52%)
Jul 23, 2007	48.34	48.73	47.35	47.72	2,028,277	+0.47(+1.00%)
Jul 20, 2007	47.25	47.30	46.49	47.25	3,240,094	-0.02(-0.04%)
Jul 19, 2007	47.14	47.45	46.97	47.27	1,368,595	+0.49(+1.05%)
Jul 18, 2007	46.87	46.87	46.24	46.78	2,666,800	-0.09(-0.20%)
Jul 17, 2007	47.15	47.25	46.77	46.87	1,763,733	-0.35(-0.74%)
Jul 16, 2007	47.88	47.96	47.22	47.22	1,578,499	-0.71(-1.48%)
Jul 13, 2007	47.64	48.03	47.57	47.93	1,035,673	+0.18(+0.37%)
Jul 12, 2007	47.43	47.82	47.16	47.76	1,394,887	+0.59(+1.25%)
Jul 11, 2007	46.96	47.32	46.60	47.16	1,545,282	+0.20(+0.43%)
Jul 10, 2007	47.70	47.91	46.90	46.96	2,580,736	-1.11(-2.31%)
Jul 09, 2007	48.28	48.28	47.82	48.07	1,246,006	-0.05(-0.10%)
Jul 06, 2007	48.04	48.21	47.71	48.12	1,040,106	+0.18(+0.37%)
Jul 05, 2007	48.48	48.65	47.65	47.94	1,343,493	-0.48(-0.99%)
Jul 03, 2007	48.82	48.87	48.24	48.42	614,347	+0.36(+0.75%)

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.