Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.35	41.67	41.24	41.39	94,338	-0.11(-0.27%)
Sep 27, 2007	41.39	41.51	41.24	41.51	435,799	+0.33(+0.80%)
Sep 26, 2007	41.08	41.29	41.00	41.18	445,947	+0.38(+0.93%)
Sep 25, 2007	40.57	40.80	40.51	40.80	40,216	+0.01(+0.01%)
Sep 24, 2007	40.76	40.95	40.65	40.79	475,076	+0.29(+0.71%)
Sep 21, 2007	40.41	40.66	40.41	40.51	100,540	+0.27(+0.67%)
Sep 20, 2007	40.26	40.49	40.12	40.23	53,746	+0.11(+0.28%)
Sep 19, 2007	40.00	40.29	39.97	40.12	99,412	+0.12(+0.29%)
Sep 18, 2007	39.33	40.42	39.14	40.01	67,465	+0.96(+2.47%)
Sep 17, 2007	39.27	39.39	39.02	39.04	26,497	-0.36(-0.92%)
Sep 14, 2007	39.38	39.52	39.26	39.40	123,091	-0.19(-0.48%)
Sep 13, 2007	39.24	39.66	39.22	39.60	147,521	+0.60(+1.54%)
Sep 12, 2007	38.82	39.11	38.80	38.99	159,173	+0.25(+0.65%)
Sep 11, 2007	38.25	38.78	38.25	38.74	95,090	+0.78(+2.05%)
Sep 10, 2007	38.26	38.26	37.78	37.97	55,626	-0.06(-0.15%)
Sep 07, 2007	38.15	38.28	37.86	38.03	62,203	-0.44(-1.15%)
Sep 06, 2007	38.36	38.53	38.24	38.47	40,591	+0.06(+0.17%)
Sep 05, 2007	38.67	38.67	38.21	38.40	162,555	-0.70(-1.78%)
Sep 04, 2007	38.65	39.20	38.65	39.10	398,214	+0.32(+0.84%)
Aug 31, 2007	38.52	38.94	38.45	38.78	884,754	+0.77(+2.02%)
Aug 30, 2007	37.99	38.29	37.86	38.01	37,585	-0.31(-0.81%)
Aug 29, 2007	37.59	38.36	37.59	38.32	46,793	+1.12(+3.02%)
Aug 28, 2007	37.96	37.96	37.20	37.20	34,014	-1.08(-2.82%)
Aug 27, 2007	38.37	38.43	38.19	38.28	49,988	+0.05(+0.14%)
Aug 24, 2007	37.73	38.34	37.73	38.22	41,155	+0.45(+1.18%)
Aug 23, 2007	37.87	37.89	37.60	37.78	42,659	+0.30(+0.80%)
Aug 22, 2007	37.40	37.50	37.15	37.48	52,055	+0.60(+1.63%)
Aug 21, 2007	36.77	36.98	36.50	36.88	57,881	+0.21(+0.58%)
Aug 20, 2007	36.82	37.04	36.42	36.66	182,663	+0.12(+0.33%)
Aug 17, 2007	36.69	37.23	35.92	36.54	60,136	+0.53(+1.48%)
Aug 16, 2007	34.59	36.01	33.14	36.01	336,950	+0.05(+0.13%)
Aug 15, 2007	36.25	36.79	35.88	35.96	56,753	-0.64(-1.76%)
Aug 14, 2007	37.44	37.44	36.51	36.60	50,739	-0.43(-1.16%)
Aug 13, 2007	37.14	37.40	37.04	37.04	89,640	+0.21(+0.56%)
Aug 10, 2007	37.56	37.56	35.71	36.83	158,797	-0.46(-1.23%)
Aug 09, 2007	37.42	38.01	37.16	37.29	108,996	-1.11(-2.90%)
Aug 08, 2007	38.36	39.37	37.97	38.40	78,928	+0.54(+1.43%)
Aug 07, 2007	37.51	38.00	37.48	37.86	127,037	+0.11(+0.28%)
Aug 06, 2007	37.51	37.75	37.17	37.75	81,935	+0.26(+0.70%)
Aug 03, 2007	37.64	38.11	37.48	37.48	10,147	-0.62(-1.63%)
Aug 02, 2007	37.89	38.15	37.78	38.11	13,342	+0.45(+1.20%)
Aug 01, 2007	37.20	37.65	36.90	37.65	59,948	+0.32(+0.86%)
Jul 31, 2007	37.69	37.91	37.33	37.33	63,518	-0.03(-0.07%)
Jul 30, 2007	37.24	37.58	37.04	37.36	20,108	+0.14(+0.39%)
Jul 27, 2007	37.51	37.66	37.14	37.22	27,061	-0.29(-0.78%)
Jul 26, 2007	38.12	38.22	36.96	37.51	125,534	-1.15(-2.99%)
Jul 25, 2007	38.93	38.95	38.39	38.66	40,779	+0.22(+0.57%)
Jul 24, 2007	38.82	38.98	38.42	38.45	199,201	-0.64(-1.63%)
Jul 23, 2007	38.99	39.21	38.98	39.08	156,917	+0.36(+0.93%)
Jul 20, 2007	39.08	39.08	38.72	38.72	119,896	-0.48(-1.24%)
Jul 19, 2007	39.30	39.36	39.05	39.21	17,289	+0.24(+0.63%)
Jul 18, 2007	38.98	39.04	38.71	38.96	37,960	-0.23(-0.60%)
Jul 17, 2007	39.13	39.30	39.06	39.20	39,840	+0.01(+0.01%)
Jul 16, 2007	39.20	39.42	39.11	39.19	27,437	+0.04(+0.11%)
Jul 13, 2007	39.16	39.29	39.05	39.15	24,430	+0.04(+0.11%)
Jul 12, 2007	38.74	39.10	38.73	39.10	25,745	+0.62(+1.60%)
Jul 11, 2007	38.20	38.50	38.02	38.49	55,250	+0.31(+0.82%)
Jul 10, 2007	38.64	38.70	38.10	38.17	42,095	-0.72(-1.86%)
Jul 09, 2007	39.00	39.02	38.77	38.90	35,705	+0.13(+0.34%)
Jul 06, 2007	38.74	38.84	38.63	38.77	33,638	+0.08(+0.21%)
Jul 05, 2007	38.74	38.74	38.48	38.69	68,968	-0.16(-0.41%)
Jul 03, 2007	38.82	38.85	38.65	38.85	19,732	+0.30(+0.79%)

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.