Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.00	41.23	41.00	41.12	3,258	+0.18(+0.45%)
Sep 27, 2007	40.75	40.94	40.75	40.94	8,993	+0.38(+0.93%)
Sep 26, 2007	40.55	40.81	40.49	40.56	15,641	+0.22(+0.55%)
Sep 25, 2007	40.04	40.35	40.03	40.34	12,513	-0.12(-0.28%)
Sep 24, 2007	40.73	40.73	40.41	40.45	2,085	-0.40(-0.98%)
Sep 21, 2007	40.84	40.88	40.84	40.85	782	-0.15(-0.37%)
Sep 20, 2007	41.01	41.13	40.98	41.01	3,780	-0.28(-0.67%)
Sep 19, 2007	41.04	41.41	41.04	41.28	15,120	+0.61(+1.49%)
Sep 18, 2007	39.66	40.68	39.51	40.68	33,108	+1.44(+3.68%)
Sep 17, 2007	39.23	39.23	39.23	39.23	260	-0.34(-0.85%)
Sep 14, 2007	39.43	39.57	39.36	39.57	3,258	-0.07(-0.17%)
Sep 13, 2007	39.36	39.70	39.36	39.64	5,213	+0.54(+1.37%)
Sep 12, 2007	39.10	39.31	39.10	39.10	3,258	-0.01(-0.02%)
Sep 11, 2007	39.22	39.22	38.98	39.11	1,955	-0.01(-0.02%)
Sep 10, 2007	38.89	39.12	38.69	39.12	521	+0.21(+0.53%)
Sep 07, 2007	39.05	39.16	38.82	38.91	3,649	-0.54(-1.38%)
Sep 06, 2007	39.86	39.86	39.43	39.46	15,771	-0.19(-0.47%)
Sep 05, 2007	39.82	39.82	39.64	39.64	7,169	-0.60(-1.48%)
Sep 04, 2007	39.78	40.29	39.75	40.24	10,818	+0.43(+1.08%)
Aug 31, 2007	39.89	39.90	39.51	39.81	31,413	+0.45(+1.15%)
Aug 30, 2007	39.32	39.49	39.32	39.36	5,995	-0.52(-1.31%)
Aug 29, 2007	39.37	39.88	39.37	39.88	4,692	+0.77(+1.98%)
Aug 28, 2007	40.05	40.05	39.10	39.10	2,606	-1.28(-3.17%)
Aug 27, 2007	40.73	40.73	40.38	40.38	2,737	-0.33(-0.81%)
Aug 24, 2007	40.20	40.71	40.20	40.71	2,737	+0.41(+1.01%)
Aug 23, 2007	40.70	40.71	40.05	40.31	5,995	-0.10(-0.24%)
Aug 22, 2007	40.19	40.43	40.10	40.41	15,511	+0.72(+1.81%)
Aug 21, 2007	39.74	40.00	39.69	39.69	9,906	+0.00(+0.00%)
Aug 20, 2007	39.89	39.89	39.33	39.69	1,694	+0.01(+0.02%)
Aug 17, 2007	40.42	40.47	39.41	39.68	71,821	+0.97(+2.50%)
Aug 16, 2007	37.67	38.71	37.62	38.71	117,051	+0.68(+1.80%)
Aug 15, 2007	38.58	39.49	38.02	38.03	198,518	-0.48(-1.24%)
Aug 14, 2007	39.39	39.39	38.51	38.51	1,042	-0.87(-2.20%)
Aug 13, 2007	39.39	39.59	39.37	39.37	1,433	+0.28(+0.71%)
Aug 10, 2007	38.21	39.30	37.92	39.10	90,069	+0.42(+1.09%)
Aug 09, 2007	39.36	39.62	38.67	38.67	202,558	-1.34(-3.35%)
Aug 08, 2007	40.04	40.31	39.55	40.02	61,654	+0.57(+1.44%)
Aug 07, 2007	39.06	39.99	39.05	39.45	36,627	+0.33(+0.84%)
Aug 06, 2007	37.68	39.12	37.59	39.12	72,863	+0.79(+2.06%)
Aug 03, 2007	38.44	39.50	38.27	38.33	8,602	-1.17(-2.97%)
Aug 02, 2007	39.71	40.17	39.39	39.50	47,055	+0.08(+0.19%)
Aug 01, 2007	39.16	39.43	38.04	39.43	101,409	+0.20(+0.51%)
Jul 31, 2007	40.11	40.19	39.23	39.23	18,639	-0.50(-1.26%)
Jul 30, 2007	39.35	39.85	39.30	39.72	18,118	+0.12(+0.29%)
Jul 27, 2007	40.32	40.32	39.61	39.61	16,814	-0.91(-2.23%)
Jul 26, 2007	40.80	40.99	40.10	40.52	8,602	-0.93(-2.24%)
Jul 25, 2007	41.02	41.53	41.02	41.44	52,138	+0.63(+1.54%)
Jul 24, 2007	41.43	41.43	40.75	40.81	40,928	-0.94(-2.26%)
Jul 23, 2007	41.85	41.94	41.76	41.76	9,906	+0.22(+0.54%)
Jul 20, 2007	41.95	41.95	41.44	41.54	43,275	-0.66(-1.55%)
Jul 19, 2007	42.36	42.36	42.16	42.19	16,162	+0.06(+0.15%)
Jul 18, 2007	42.20	42.29	41.91	42.13	20,725	-0.38(-0.88%)
Jul 17, 2007	42.50	42.57	42.46	42.50	1,694	-0.14(-0.32%)
Jul 16, 2007	42.73	42.78	42.63	42.64	9,254	-0.16(-0.38%)
Jul 13, 2007	42.81	42.88	42.76	42.80	1,173	+0.06(+0.14%)
Jul 12, 2007	42.46	42.75	42.41	42.74	62,566	+0.47(+1.11%)
Jul 11, 2007	42.12	42.27	42.07	42.27	5,083	+0.08(+0.18%)
Jul 10, 2007	42.95	42.95	42.20	42.20	4,562	-0.97(-2.26%)
Jul 09, 2007	43.29	43.29	43.16	43.17	2,606	-0.02(-0.05%)
Jul 06, 2007	42.98	43.19	42.93	43.19	4,692	+0.08(+0.20%)
Jul 05, 2007	43.27	43.27	43.06	43.11	4,171	-0.38(-0.88%)
Jul 03, 2007	43.47	43.51	43.47	43.49	912	+0.28(+0.64%)

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.