Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.13	40.28	39.88	40.02	1,046,756	-0.33(-0.82%)
Sep 27, 2007	39.68	40.35	39.68	40.35	1,079,187	+0.74(+1.86%)
Sep 26, 2007	39.05	39.74	39.05	39.62	1,217,167	+0.50(+1.28%)
Sep 25, 2007	38.23	39.23	38.23	39.12	1,520,722	+0.22(+0.57%)
Sep 24, 2007	39.07	39.55	38.82	38.90	1,249,126	-0.35(-0.89%)
Sep 21, 2007	38.96	39.61	38.48	39.24	2,315,105	+0.76(+1.98%)
Sep 20, 2007	38.47	38.58	38.16	38.48	1,561,407	+0.01(+0.02%)
Sep 19, 2007	37.31	38.62	37.28	38.47	2,491,630	+1.31(+3.54%)
Sep 18, 2007	36.11	37.18	36.13	37.16	1,363,047	+1.04(+2.89%)
Sep 17, 2007	35.97	36.52	35.95	36.11	831,650	-0.13(-0.35%)
Sep 14, 2007	35.96	36.33	35.52	36.24	976,705	+0.19(+0.52%)
Sep 13, 2007	36.04	36.46	36.04	36.05	1,476,261	+0.02(+0.05%)
Sep 12, 2007	35.47	36.21	35.33	36.04	1,531,453	+0.82(+2.34%)
Sep 11, 2007	34.77	35.24	34.64	35.22	852,406	+0.65(+1.89%)
Sep 10, 2007	34.77	34.94	34.23	34.56	788,369	-0.07(-0.20%)
Sep 07, 2007	34.90	35.18	34.55	34.63	979,417	-0.69(-1.94%)
Sep 06, 2007	35.29	35.35	35.02	35.32	735,182	+0.03(+0.07%)
Sep 05, 2007	34.89	35.30	34.83	35.29	1,442,061	+0.19(+0.53%)
Sep 04, 2007	35.13	35.33	34.97	35.11	1,190,396	-0.22(-0.62%)
Aug 31, 2007	35.39	35.90	35.16	35.33	1,118,340	+0.19(+0.53%)
Aug 30, 2007	34.94	35.46	34.86	35.14	1,383,685	+0.00(+0.00%)
Aug 29, 2007	34.43	35.16	34.34	35.14	1,208,793	+0.85(+2.47%)
Aug 28, 2007	34.64	34.91	34.26	34.29	1,423,900	-0.57(-1.63%)
Aug 27, 2007	34.97	35.24	34.83	34.86	981,517	-0.23(-0.65%)
Aug 24, 2007	34.83	35.10	34.65	35.09	959,605	+0.36(+1.03%)
Aug 23, 2007	34.83	34.99	34.38	34.73	1,431,094	-0.05(-0.15%)
Aug 22, 2007	34.51	35.31	34.49	34.78	2,489,643	+0.36(+1.06%)
Aug 21, 2007	34.49	35.00	34.09	34.42	1,478,738	-0.34(-0.98%)
Aug 20, 2007	34.55	35.10	34.33	34.76	1,419,418	+0.21(+0.61%)
Aug 17, 2007	36.33	36.33	34.25	34.55	1,536,170	+0.33(+0.97%)
Aug 16, 2007	33.93	34.43	33.08	34.21	2,880,703	+0.16(+0.47%)
Aug 15, 2007	34.73	34.91	34.03	34.05	1,284,410	-0.84(-2.41%)
Aug 14, 2007	35.76	35.99	34.89	34.89	1,420,480	-0.72(-2.02%)
Aug 13, 2007	35.70	35.94	35.02	35.61	1,942,207	+0.08(+0.24%)
Aug 10, 2007	35.66	36.29	34.88	35.53	2,031,481	-0.45(-1.25%)
Aug 09, 2007	36.26	36.71	35.83	35.98	2,307,911	-0.64(-1.76%)
Aug 08, 2007	36.89	36.95	36.15	36.62	2,040,444	+0.46(+1.27%)
Aug 07, 2007	35.89	36.49	35.53	36.17	1,963,199	+0.02(+0.05%)
Aug 06, 2007	35.83	36.16	35.33	36.15	1,644,667	+0.25(+0.68%)
Aug 03, 2007	36.10	36.24	35.87	35.90	1,379,911	-0.31(-0.84%)
Aug 02, 2007	36.26	36.56	35.99	36.21	1,301,369	-0.08(-0.23%)
Aug 01, 2007	35.78	36.40	35.47	36.29	2,078,535	+0.59(+1.64%)
Jul 31, 2007	36.30	36.46	35.61	35.71	2,564,639	-0.39(-1.08%)
Jul 30, 2007	35.55	36.22	35.07	36.10	2,257,241	+0.64(+1.79%)
Jul 27, 2007	35.63	36.09	35.25	35.46	2,910,743	-0.54(-1.51%)
Jul 26, 2007	36.47	36.67	35.68	36.00	3,055,969	-0.76(-2.08%)
Jul 25, 2007	37.05	37.17	36.49	36.77	2,606,902	-0.28(-0.76%)
Jul 24, 2007	37.30	37.94	36.89	37.05	2,316,992	-0.25(-0.68%)
Jul 23, 2007	37.31	37.73	37.15	37.30	2,135,240	+0.25(+0.66%)
Jul 20, 2007	36.99	37.22	36.61	37.06	1,747,295	+0.04(+0.11%)
Jul 19, 2007	37.04	37.14	36.75	37.01	1,373,307	-0.01(-0.02%)
Jul 18, 2007	36.75	37.09	36.75	37.02	1,225,281	+0.05(+0.14%)
Jul 17, 2007	37.04	37.29	36.91	36.97	1,013,245	-0.12(-0.32%)
Jul 16, 2007	37.06	37.60	36.96	37.09	1,646,082	-0.05(-0.14%)
Jul 13, 2007	36.86	37.23	36.66	37.14	953,802	+0.28(+0.76%)
Jul 12, 2007	36.46	36.86	36.38	36.86	1,471,568	+0.48(+1.33%)
Jul 11, 2007	35.87	36.38	35.68	36.38	1,453,972	+0.59(+1.66%)
Jul 10, 2007	36.05	36.22	35.69	35.78	1,478,550	-0.36(-1.01%)
Jul 09, 2007	35.89	36.29	35.84	36.15	1,195,703	+0.04(+0.12%)
Jul 06, 2007	36.00	36.15	35.83	36.11	1,440,174	+0.11(+0.31%)
Jul 05, 2007	36.39	36.51	35.98	36.00	1,533,116	-0.59(-1.60%)
Jul 03, 2007	36.59	36.70	36.51	36.58	445,897	-0.01(-0.02%)

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.