Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.55	41.93	41.50	41.72	207,119	+0.12(+0.28%)
Sep 27, 2007	41.45	41.97	41.38	41.60	213,885	+0.21(+0.51%)
Sep 26, 2007	41.65	41.65	41.01	41.39	199,215	-0.08(-0.20%)
Sep 25, 2007	42.00	42.12	41.41	41.47	223,168	-0.71(-1.68%)
Sep 24, 2007	42.44	42.93	41.82	42.18	314,417	-0.42(-0.98%)
Sep 21, 2007	43.09	43.33	42.45	42.60	847,681	-0.19(-0.45%)
Sep 20, 2007	43.23	43.67	42.78	42.79	212,309	-0.56(-1.30%)
Sep 19, 2007	43.21	43.57	42.66	43.36	233,984	+0.23(+0.53%)
Sep 18, 2007	42.47	43.19	42.27	43.13	281,744	+0.86(+2.04%)
Sep 17, 2007	42.76	43.09	42.25	42.26	195,224	-0.61(-1.42%)
Sep 14, 2007	42.65	43.13	42.65	42.87	169,518	-0.05(-0.13%)
Sep 13, 2007	42.95	43.11	42.51	42.93	242,659	+0.16(+0.38%)
Sep 12, 2007	42.88	42.99	42.42	42.76	148,570	-0.18(-0.42%)
Sep 11, 2007	42.86	43.11	42.56	42.95	154,911	+0.32(+0.75%)
Sep 10, 2007	43.26	43.44	42.24	42.63	234,621	-0.45(-1.06%)
Sep 07, 2007	42.86	43.55	42.86	43.08	226,267	-0.23(-0.53%)
Sep 06, 2007	42.87	43.53	42.72	43.31	281,690	+0.39(+0.91%)
Sep 05, 2007	42.76	43.09	42.76	42.92	318,123	+0.01(+0.02%)
Sep 04, 2007	42.89	42.92	42.61	42.91	231,657	+0.08(+0.19%)
Aug 31, 2007	42.96	42.96	42.59	42.83	196,736	+0.02(+0.04%)
Aug 30, 2007	42.65	42.98	42.39	42.81	188,899	-0.25(-0.59%)
Aug 29, 2007	42.84	43.10	42.65	43.06	231,060	+0.44(+1.02%)
Aug 28, 2007	43.10	43.12	42.24	42.63	216,759	-0.68(-1.58%)
Aug 27, 2007	43.57	43.72	43.18	43.31	155,107	-0.23(-0.52%)
Aug 24, 2007	43.29	43.54	43.02	43.54	113,617	+0.10(+0.23%)
Aug 23, 2007	44.15	44.26	43.34	43.44	129,599	-0.51(-1.16%)
Aug 22, 2007	43.82	44.06	43.66	43.95	66,070	+0.46(+1.07%)
Aug 21, 2007	43.44	43.97	43.44	43.48	74,153	-0.17(-0.40%)
Aug 20, 2007	44.08	44.47	43.16	43.66	215,220	-0.28(-0.64%)
Aug 17, 2007	44.52	44.87	43.67	43.94	134,774	+0.17(+0.39%)
Aug 16, 2007	42.72	44.07	42.66	43.77	181,425	+0.96(+2.23%)
Aug 15, 2007	42.96	43.63	42.79	42.81	118,954	-0.41(-0.95%)
Aug 14, 2007	43.57	43.57	43.09	43.22	199,541	-0.15(-0.36%)
Aug 13, 2007	42.85	43.72	42.48	43.37	239,520	+0.63(+1.47%)
Aug 10, 2007	44.31	45.08	42.62	42.75	325,874	-1.93(-4.32%)
Aug 09, 2007	45.06	45.83	44.55	44.67	365,386	-0.84(-1.84%)
Aug 08, 2007	45.40	45.89	44.68	45.51	353,452	+0.19(+0.42%)
Aug 07, 2007	45.15	45.69	44.27	45.32	267,289	-0.06(-0.14%)
Aug 06, 2007	44.10	45.45	43.79	45.38	200,803	+1.46(+3.31%)
Aug 03, 2007	44.12	45.21	43.93	43.93	240,446	-0.73(-1.63%)
Aug 02, 2007	44.10	44.69	43.80	44.66	299,606	+0.68(+1.55%)
Aug 01, 2007	43.51	44.13	43.26	43.97	281,975	+0.41(+0.94%)
Jul 31, 2007	44.33	44.33	43.53	43.57	221,151	-0.57(-1.30%)
Jul 30, 2007	43.72	44.21	43.35	44.14	248,868	+0.33(+0.75%)
Jul 27, 2007	45.21	45.21	43.77	43.81	252,999	-1.36(-3.02%)
Jul 26, 2007	45.44	45.81	44.57	45.18	370,572	-0.41(-0.90%)
Jul 25, 2007	45.80	46.20	45.55	45.58	274,256	-0.12(-0.26%)
Jul 24, 2007	45.70	45.87	45.39	45.70	321,382	-0.03(-0.06%)
Jul 23, 2007	45.67	46.02	45.61	45.73	266,842	+0.13(+0.28%)
Jul 20, 2007	45.80	45.94	45.55	45.60	270,804	-0.28(-0.61%)
Jul 19, 2007	45.87	46.31	45.74	45.88	222,221	+0.18(+0.40%)
Jul 18, 2007	45.41	45.70	45.38	45.70	204,705	+0.17(+0.38%)
Jul 17, 2007	45.71	46.02	45.48	45.53	197,709	-0.27(-0.60%)
Jul 16, 2007	45.95	46.02	45.78	45.80	189,922	-0.18(-0.40%)
Jul 13, 2007	45.69	46.19	45.63	45.98	128,410	+0.15(+0.34%)
Jul 12, 2007	45.34	46.04	45.11	45.83	454,262	+0.72(+1.59%)
Jul 11, 2007	45.14	45.64	44.76	45.11	226,098	+0.40(+0.90%)
Jul 10, 2007	47.51	47.51	44.38	44.71	1,247,010	-3.69(-7.63%)
Jul 09, 2007	49.03	49.11	48.14	48.40	125,501	-0.60(-1.23%)
Jul 06, 2007	48.16	49.01	47.99	49.01	142,645	+0.75(+1.55%)
Jul 05, 2007	48.16	48.41	48.09	48.26	123,029	+0.25(+0.53%)
Jul 03, 2007	48.03	48.22	47.79	48.00	81,213	-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.