Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	44.53	44.59	43.74	43.94	94,300	-0.79(-1.77%)
Sep 27, 2007	44.68	44.75	43.85	44.73	105,000	+0.17(+0.38%)
Sep 26, 2007	42.56	44.77	42.53	44.56	169,000	+2.11(+4.97%)
Sep 25, 2007	42.83	42.87	42.18	42.45	132,300	-0.48(-1.12%)
Sep 24, 2007	43.60	44.10	42.62	42.93	148,500	-0.61(-1.40%)
Sep 21, 2007	43.91	44.09	42.92	43.54	256,600	+0.26(+0.60%)
Sep 20, 2007	42.91	43.51	42.30	43.28	131,100	+0.49(+1.15%)
Sep 19, 2007	42.20	43.16	41.88	42.79	185,600	+1.27(+3.06%)
Sep 18, 2007	40.34	41.52	40.00	41.52	336,500	+1.34(+3.33%)
Sep 17, 2007	40.78	40.78	40.10	40.18	102,000	-0.80(-1.95%)
Sep 14, 2007	39.25	40.98	38.50	40.98	169,400	+1.12(+2.81%)
Sep 13, 2007	40.53	40.88	39.69	39.86	147,700	-0.31(-0.77%)
Sep 12, 2007	39.77	40.27	39.47	40.17	97,700	+0.33(+0.83%)
Sep 11, 2007	39.55	40.07	39.26	39.84	190,500	+0.54(+1.37%)
Sep 10, 2007	39.15	39.81	37.51	39.30	233,800	+0.15(+0.38%)
Sep 07, 2007	40.00	40.40	38.50	39.15	210,100	-1.61(-3.95%)
Sep 06, 2007	41.23	41.60	40.56	40.76	146,000	-0.49(-1.19%)
Sep 05, 2007	42.59	43.46	40.80	41.25	165,700	-1.32(-3.10%)
Sep 04, 2007	43.25	43.38	42.50	42.57	129,300	+0.00(+0.00%)
Aug 31, 2007	42.43	42.98	41.55	42.57	134,900	+0.52(+1.24%)
Aug 30, 2007	41.33	42.71	41.33	42.05	108,600	+0.14(+0.33%)
Aug 29, 2007	41.21	42.16	40.81	41.91	107,300	+1.02(+2.49%)
Aug 28, 2007	43.44	43.44	40.89	40.89	151,700	-2.75(-6.30%)
Aug 27, 2007	43.94	44.00	43.25	43.64	118,300	-0.52(-1.18%)
Aug 24, 2007	42.55	44.16	42.31	44.16	108,100	+1.55(+3.64%)
Aug 23, 2007	44.24	44.24	42.25	42.61	71,000	-1.34(-3.05%)
Aug 22, 2007	43.72	44.46	42.71	43.95	82,200	+0.35(+0.80%)
Aug 21, 2007	43.50	44.03	42.78	43.60	88,500	+0.77(+1.80%)
Aug 20, 2007	43.05	43.92	42.39	42.83	116,600	+0.01(+0.02%)
Aug 17, 2007	46.57	49.42	42.37	42.82	364,400	+1.62(+3.93%)
Aug 16, 2007	40.02	42.19	39.51	41.20	374,900	+1.21(+3.03%)
Aug 15, 2007	40.88	41.87	39.91	39.99	201,000	-1.03(-2.51%)
Aug 14, 2007	42.72	42.72	41.02	41.02	130,600	-1.38(-3.25%)
Aug 13, 2007	43.69	44.08	42.16	42.40	167,500	-1.49(-3.39%)
Aug 10, 2007	43.76	44.50	42.21	43.89	479,400	-0.47(-1.06%)
Aug 09, 2007	43.70	44.38	41.35	44.36	724,700	+1.20(+2.78%)
Aug 08, 2007	41.57	44.46	41.28	43.16	481,300	+2.49(+6.12%)
Aug 07, 2007	41.37	41.81	40.42	40.67	389,900	-1.30(-3.10%)
Aug 06, 2007	41.73	42.75	41.01	41.97	231,200	+0.32(+0.77%)
Aug 03, 2007	42.32	42.47	41.60	41.65	184,200	-0.65(-1.54%)
Aug 02, 2007	41.70	42.30	41.56	42.30	214,000	+0.76(+1.83%)
Aug 01, 2007	39.70	42.41	37.20	41.54	351,800	-1.28(-2.99%)
Jul 31, 2007	43.54	43.66	42.40	42.82	381,800	-0.22(-0.51%)
Jul 30, 2007	43.00	43.24	41.25	43.04	261,200	+1.04(+2.48%)
Jul 27, 2007	41.99	42.48	40.82	42.00	689,700	-2.52(-5.66%)
Jul 26, 2007	43.52	45.00	43.50	44.52	278,700	+0.12(+0.27%)
Jul 25, 2007	43.78	44.41	43.51	44.40	230,700	+0.85(+1.95%)
Jul 24, 2007	43.60	44.33	43.16	43.55	205,100	-0.79(-1.78%)
Jul 23, 2007	44.17	44.62	43.75	44.34	153,700	+0.23(+0.52%)
Jul 20, 2007	44.45	44.60	43.97	44.11	248,800	-0.44(-0.99%)
Jul 19, 2007	44.23	44.63	44.08	44.55	123,100	+0.82(+1.88%)
Jul 18, 2007	43.85	44.11	43.08	43.73	136,600	-0.45(-1.02%)
Jul 17, 2007	43.95	44.57	43.78	44.18	115,900	+0.41(+0.94%)
Jul 16, 2007	43.84	44.13	43.53	43.77	80,800	-0.28(-0.64%)
Jul 13, 2007	43.98	44.40	43.79	44.05	61,400	-0.11(-0.25%)
Jul 12, 2007	43.25	44.16	43.25	44.16	67,000	+1.32(+3.08%)
Jul 11, 2007	42.57	43.01	42.33	42.84	100,900	+0.27(+0.63%)
Jul 10, 2007	43.51	43.69	42.50	42.57	114,700	-1.36(-3.10%)
Jul 09, 2007	43.84	44.24	43.37	43.93	96,600	+0.09(+0.21%)
Jul 06, 2007	44.00	44.00	43.60	43.84	79,300	-0.24(-0.54%)
Jul 05, 2007	44.19	44.64	43.55	44.08	113,400	+0.00(+0.00%)
Jul 03, 2007	44.23	44.30	43.71	44.08	39,300	-0.15(-0.34%)

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.