Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.08	41.42	41.00	41.28	4,540,698	+0.19(+0.46%)
Sep 27, 2007	41.29	41.44	40.94	41.09	4,895,834	-0.07(-0.17%)
Sep 26, 2007	41.33	41.42	40.79	41.16	4,711,999	+0.15(+0.36%)
Sep 25, 2007	40.19	41.06	40.08	41.01	4,985,014	+0.75(+1.86%)
Sep 24, 2007	40.79	41.05	40.10	40.26	5,670,938	-0.47(-1.16%)
Sep 21, 2007	40.66	41.01	40.38	40.74	12,665,933	+0.36(+0.89%)
Sep 20, 2007	40.36	40.60	40.12	40.38	5,022,617	-0.06(-0.15%)
Sep 19, 2007	40.43	40.92	40.27	40.44	7,972,190	+0.68(+1.71%)
Sep 18, 2007	39.13	39.84	38.86	39.76	6,296,352	+0.65(+1.67%)
Sep 17, 2007	39.10	39.28	38.70	39.11	5,207,014	-0.07(-0.18%)
Sep 14, 2007	38.92	39.25	38.83	39.17	3,371,472	+0.10(+0.25%)
Sep 13, 2007	38.85	39.28	38.76	39.08	4,099,839	+0.23(+0.59%)
Sep 12, 2007	39.04	39.17	38.72	38.85	5,098,655	-0.17(-0.44%)
Sep 11, 2007	38.21	39.20	38.21	39.02	5,426,881	+0.81(+2.11%)
Sep 10, 2007	38.16	38.45	37.56	38.22	4,662,582	+0.24(+0.64%)
Sep 07, 2007	38.80	39.15	37.85	37.97	7,498,628	-1.35(-3.44%)
Sep 06, 2007	38.18	39.33	38.18	39.33	6,255,724	+0.99(+2.57%)
Sep 05, 2007	38.77	39.12	38.12	38.34	7,757,243	-0.78(-1.99%)
Sep 04, 2007	39.03	39.22	38.47	39.12	5,714,159	+0.15(+0.37%)
Aug 31, 2007	39.40	39.68	38.91	38.97	7,390,286	-0.10(-0.25%)
Aug 30, 2007	39.22	39.95	38.90	39.07	5,507,561	-0.49(-1.25%)
Aug 29, 2007	38.87	39.58	38.67	39.56	4,255,725	+0.98(+2.54%)
Aug 28, 2007	39.29	39.54	38.55	38.59	6,206,307	-0.91(-2.30%)
Aug 27, 2007	38.62	39.89	38.60	39.49	5,910,812	+0.76(+1.97%)
Aug 24, 2007	38.70	38.84	38.52	38.73	6,070,880	-0.05(-0.13%)
Aug 23, 2007	39.01	39.09	38.70	38.78	5,491,713	+0.03(+0.09%)
Aug 22, 2007	38.38	38.83	38.33	38.74	5,752,482	+0.56(+1.45%)
Aug 21, 2007	38.38	38.77	38.13	38.19	4,986,887	-0.56(-1.43%)
Aug 20, 2007	38.19	38.86	37.86	38.74	6,181,383	+0.94(+2.50%)
Aug 17, 2007	38.45	38.69	37.43	37.80	10,516,238	+0.24(+0.63%)
Aug 16, 2007	37.48	38.06	36.70	37.56	15,472,131	-0.42(-1.10%)
Aug 15, 2007	39.28	39.71	37.86	37.98	9,942,988	-1.15(-2.93%)
Aug 14, 2007	39.21	39.97	38.86	39.13	6,400,429	-0.08(-0.21%)
Aug 13, 2007	38.94	39.49	38.87	39.21	5,874,079	+0.33(+0.86%)
Aug 10, 2007	39.08	39.36	37.13	38.88	12,655,988	-0.53(-1.36%)
Aug 09, 2007	39.49	40.10	39.36	39.41	8,443,552	-0.67(-1.68%)
Aug 08, 2007	41.28	41.28	39.40	40.08	8,623,681	-0.78(-1.90%)
Aug 07, 2007	40.64	41.12	39.31	40.86	7,657,172	-0.06(-0.14%)
Aug 06, 2007	40.90	40.93	39.95	40.92	7,836,842	+0.24(+0.60%)
Aug 03, 2007	40.95	41.01	40.58	40.67	7,211,227	-0.31(-0.76%)
Aug 02, 2007	39.84	41.21	39.70	40.99	9,138,009	+1.32(+3.32%)
Aug 01, 2007	39.52	40.03	39.22	39.67	13,143,832	-0.25(-0.63%)
Jul 31, 2007	41.35	41.47	39.87	39.92	10,305,059	-1.34(-3.25%)
Jul 30, 2007	40.95	41.46	40.56	41.26	7,550,290	+0.58(+1.42%)
Jul 27, 2007	41.17	41.49	40.68	40.68	9,313,371	-0.56(-1.36%)
Jul 26, 2007	41.99	41.99	40.58	41.24	13,349,184	-1.01(-2.40%)
Jul 25, 2007	42.58	42.85	42.12	42.26	10,054,120	+0.14(+0.33%)
Jul 24, 2007	42.35	42.66	42.06	42.12	7,698,622	-0.53(-1.25%)
Jul 23, 2007	42.62	42.81	42.48	42.65	5,862,697	+0.34(+0.80%)
Jul 20, 2007	41.97	42.86	41.94	42.31	11,724,389	-0.01(-0.03%)
Jul 19, 2007	42.83	42.96	41.48	42.33	10,887,227	+0.31(+0.73%)
Jul 18, 2007	42.12	42.31	41.76	42.02	6,904,473	-0.21(-0.49%)
Jul 17, 2007	42.30	42.49	42.06	42.23	8,004,174	+0.17(+0.40%)
Jul 16, 2007	41.88	42.42	41.85	42.06	7,601,346	+0.32(+0.76%)
Jul 13, 2007	41.84	42.07	41.50	41.74	6,928,418	-0.21(-0.50%)
Jul 12, 2007	40.92	41.99	40.77	41.95	10,132,011	+1.18(+2.89%)
Jul 11, 2007	40.24	40.94	40.12	40.77	7,253,994	+0.64(+1.59%)
Jul 10, 2007	40.30	40.60	40.12	40.13	5,579,494	-0.49(-1.21%)
Jul 09, 2007	41.10	41.11	40.60	40.63	4,369,092	-0.38(-0.93%)
Jul 06, 2007	40.68	41.10	40.58	41.01	4,539,247	+0.50(+1.23%)
Jul 05, 2007	39.60	40.67	39.60	40.51	7,180,043	+0.81(+2.03%)
Jul 03, 2007	39.79	39.97	39.54	39.70	2,570,665	+0.08(+0.21%)

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.