Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	45.38	45.61	44.87	44.97	27,934	-0.30(-0.67%)
Sep 27, 2007	45.35	45.35	44.92	45.27	59,952	+0.43(+0.96%)
Sep 26, 2007	45.22	45.28	44.34	44.84	73,129	+0.00(+0.00%)
Sep 25, 2007	44.72	44.86	44.47	44.84	75,500	-0.74(-1.63%)
Sep 24, 2007	45.79	45.79	45.12	45.58	143,227	-0.11(-0.23%)
Sep 21, 2007	45.63	45.96	45.54	45.69	108,573	+0.33(+0.74%)
Sep 20, 2007	45.44	45.53	45.08	45.35	369,203	+0.09(+0.20%)
Sep 19, 2007	45.69	45.88	45.03	45.26	51,519	+0.15(+0.34%)
Sep 18, 2007	43.94	45.24	43.69	45.11	24,508	+1.36(+3.10%)
Sep 17, 2007	44.09	44.37	43.75	43.75	27,538	-0.25(-0.57%)
Sep 14, 2007	43.71	44.25	43.64	44.00	18,446	+0.00(+0.00%)
Sep 13, 2007	43.83	44.16	43.81	44.00	99,350	+0.36(+0.83%)
Sep 12, 2007	42.99	43.89	42.99	43.64	89,599	+0.67(+1.55%)
Sep 11, 2007	42.55	43.05	42.02	42.97	193,693	+0.65(+1.52%)
Sep 10, 2007	42.58	42.62	41.50	42.33	33,995	-0.24(-0.57%)
Sep 07, 2007	42.50	42.62	42.11	42.57	92,234	-0.58(-1.34%)
Sep 06, 2007	43.03	43.35	42.96	43.15	74,446	+0.40(+0.94%)
Sep 05, 2007	42.50	42.80	42.40	42.74	58,108	+0.27(+0.64%)
Sep 04, 2007	41.36	42.85	41.25	42.47	91,839	+1.15(+2.79%)
Aug 31, 2007	41.44	41.60	41.29	41.32	39,265	+0.59(+1.45%)
Aug 30, 2007	40.72	41.30	40.72	40.72	45,722	-0.16(-0.39%)
Aug 29, 2007	40.45	41.02	40.15	40.88	62,719	+0.86(+2.14%)
Aug 28, 2007	40.68	40.76	40.00	40.03	29,251	-0.97(-2.37%)
Aug 27, 2007	41.32	41.32	40.88	41.00	57,976	-0.78(-1.87%)
Aug 24, 2007	40.91	41.78	40.91	41.78	61,270	+0.94(+2.30%)
Aug 23, 2007	40.98	41.03	40.40	40.84	407,678	+0.20(+0.49%)
Aug 22, 2007	40.68	40.88	40.32	40.64	98,823	+0.36(+0.90%)
Aug 21, 2007	40.49	40.93	39.93	40.28	184,338	-0.43(-1.06%)
Aug 20, 2007	40.91	41.11	40.13	40.71	820,890	-0.39(-0.94%)
Aug 17, 2007	41.07	41.53	40.30	41.10	47,830	+1.19(+2.99%)
Aug 16, 2007	39.93	40.18	38.27	39.90	2,442,381	-0.36(-0.89%)
Aug 15, 2007	41.55	41.81	40.09	40.26	1,743,371	-1.22(-2.95%)
Aug 14, 2007	42.46	42.46	41.45	41.48	25,562	-0.67(-1.58%)
Aug 13, 2007	42.77	42.89	42.08	42.15	20,159	-0.10(-0.24%)
Aug 10, 2007	41.13	42.38	41.03	42.25	35,576	+0.41(+0.98%)
Aug 09, 2007	41.93	42.97	41.59	41.84	107,387	-0.74(-1.73%)
Aug 08, 2007	42.08	43.27	42.07	42.58	197,514	+0.76(+1.82%)
Aug 07, 2007	40.91	42.04	40.85	41.81	106,465	+0.81(+1.97%)
Aug 06, 2007	40.45	41.12	39.88	41.01	272,620	-0.18(-0.44%)
Aug 03, 2007	41.54	42.50	41.19	41.19	98,954	-1.31(-3.09%)
Aug 02, 2007	42.50	42.69	41.74	42.50	35,181	+0.14(+0.32%)
Aug 01, 2007	42.20	42.72	41.17	42.36	117,665	+0.14(+0.34%)
Jul 31, 2007	43.26	43.36	42.22	42.22	158,775	-0.25(-0.59%)
Jul 30, 2007	41.89	42.73	41.63	42.47	34,126	+0.50(+1.19%)
Jul 27, 2007	42.20	42.74	41.32	41.97	60,084	-0.49(-1.16%)
Jul 26, 2007	42.92	43.24	41.56	42.46	80,112	-1.12(-2.58%)
Jul 25, 2007	43.57	43.72	42.48	43.59	63,510	+0.28(+0.65%)
Jul 24, 2007	44.64	44.64	43.12	43.30	90,785	-1.74(-3.86%)
Jul 23, 2007	45.61	45.82	44.91	45.04	40,583	-0.78(-1.71%)
Jul 20, 2007	46.52	46.52	45.49	45.82	62,324	-0.71(-1.52%)
Jul 19, 2007	46.52	46.56	46.25	46.53	16,602	+0.20(+0.43%)
Jul 18, 2007	45.28	46.33	45.27	46.33	38,738	+1.06(+2.35%)
Jul 17, 2007	45.88	46.06	45.22	45.27	42,032	-0.22(-0.48%)
Jul 16, 2007	46.33	46.33	45.16	45.49	222,681	-0.85(-1.83%)
Jul 13, 2007	45.99	46.54	45.99	46.34	107,651	+0.52(+1.13%)
Jul 12, 2007	45.92	46.00	45.49	45.82	92,761	+0.36(+0.80%)
Jul 11, 2007	45.54	45.64	45.29	45.46	30,173	-0.10(-0.22%)
Jul 10, 2007	45.76	46.00	45.36	45.56	16,602	-0.30(-0.65%)
Jul 09, 2007	45.54	46.01	45.50	45.85	45,590	+0.49(+1.07%)
Jul 06, 2007	45.29	45.62	45.27	45.37	78,926	+0.17(+0.39%)
Jul 05, 2007	45.49	45.59	44.81	45.19	38,738	-0.04(-0.08%)
Jul 03, 2007	45.00	45.27	45.00	45.23	24,771	+0.43(+0.97%)

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.