Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.35	41.41	41.18	41.22	3,047,438	-0.17(-0.41%)
Sep 27, 2007	41.46	41.53	41.22	41.39	2,155,534	+0.00(+0.00%)
Sep 26, 2007	41.04	41.51	40.91	41.39	2,491,705	+0.52(+1.26%)
Sep 25, 2007	40.64	41.15	40.51	40.88	3,337,013	+0.03(+0.07%)
Sep 24, 2007	40.93	41.11	40.78	40.85	3,066,528	-0.20(-0.49%)
Sep 21, 2007	41.25	41.33	40.81	41.05	3,667,299	+0.24(+0.59%)
Sep 20, 2007	40.95	41.23	40.81	40.81	2,440,507	-0.33(-0.80%)
Sep 19, 2007	40.92	41.23	40.61	41.14	4,246,132	+0.42(+1.02%)
Sep 18, 2007	40.21	40.82	40.17	40.72	4,295,048	+0.62(+1.55%)
Sep 17, 2007	40.56	40.67	40.10	40.10	4,529,741	-0.71(-1.74%)
Sep 14, 2007	40.73	40.97	40.65	40.81	2,544,304	-0.09(-0.22%)
Sep 13, 2007	40.84	41.07	40.70	40.89	2,887,567	+0.09(+0.22%)
Sep 12, 2007	40.24	40.85	40.06	40.81	3,387,463	+0.52(+1.30%)
Sep 11, 2007	40.01	40.43	39.72	40.28	3,484,674	+0.30(+0.75%)
Sep 10, 2007	39.83	40.22	39.72	39.99	2,980,627	+0.23(+0.58%)
Sep 07, 2007	39.96	40.16	39.69	39.76	3,177,653	-0.55(-1.35%)
Sep 06, 2007	40.27	40.38	39.91	40.30	2,352,391	+0.24(+0.60%)
Sep 05, 2007	40.15	40.28	39.79	40.06	3,209,696	-0.51(-1.26%)
Sep 04, 2007	40.44	40.70	40.33	40.57	3,436,720	+0.27(+0.67%)
Aug 31, 2007	40.29	40.47	39.97	40.30	4,649,560	+0.21(+0.53%)
Aug 30, 2007	40.35	40.44	39.97	40.09	4,334,589	-0.60(-1.49%)
Aug 29, 2007	40.34	40.72	40.20	40.70	2,579,585	+0.51(+1.27%)
Aug 28, 2007	40.19	40.66	40.17	40.18	4,543,888	-0.27(-0.67%)
Aug 27, 2007	41.01	41.15	40.43	40.45	3,200,663	-0.81(-1.96%)
Aug 24, 2007	40.92	41.32	40.79	41.26	2,996,307	+0.39(+0.96%)
Aug 23, 2007	41.01	41.07	40.67	40.87	4,941,862	+0.01(+0.03%)
Aug 22, 2007	40.96	41.06	40.55	40.86	3,828,387	+0.12(+0.29%)
Aug 21, 2007	40.60	41.01	40.50	40.74	3,293,211	-0.06(-0.14%)
Aug 20, 2007	40.74	41.07	40.53	40.80	4,094,302	+0.28(+0.68%)
Aug 17, 2007	40.60	40.72	40.11	40.52	5,017,366	+0.67(+1.69%)
Aug 16, 2007	40.24	40.59	39.23	39.85	7,606,780	-0.43(-1.06%)
Aug 15, 2007	40.64	40.98	40.26	40.28	4,726,521	-0.27(-0.67%)
Aug 14, 2007	40.82	41.22	40.44	40.55	4,223,805	-0.35(-0.86%)
Aug 13, 2007	40.08	41.12	39.84	40.90	4,917,318	+0.88(+2.20%)
Aug 10, 2007	39.89	40.59	39.62	40.02	5,349,390	-0.15(-0.37%)
Aug 09, 2007	40.89	41.33	40.17	40.17	6,787,710	-0.71(-1.74%)
Aug 08, 2007	41.11	41.20	40.54	40.88	4,934,021	-0.05(-0.13%)
Aug 07, 2007	40.47	41.18	40.47	40.93	6,276,244	+0.16(+0.39%)
Aug 06, 2007	39.81	40.84	39.80	40.77	4,924,886	+0.83(+2.07%)
Aug 03, 2007	40.20	40.27	39.90	39.94	5,575,040	-0.06(-0.15%)
Aug 02, 2007	39.24	40.05	38.93	40.00	5,975,397	+1.00(+2.57%)
Aug 01, 2007	39.89	39.90	38.91	39.00	13,374,532	-0.47(-1.19%)
Jul 31, 2007	40.37	40.43	39.42	39.47	6,637,255	-0.63(-1.58%)
Jul 30, 2007	39.83	40.31	39.65	40.10	5,255,910	+0.10(+0.25%)
Jul 27, 2007	40.33	40.63	39.96	40.00	5,350,929	-0.23(-0.58%)
Jul 26, 2007	39.64	41.29	39.55	40.24	8,206,308	-0.37(-0.91%)
Jul 25, 2007	40.48	40.65	39.73	40.61	6,196,118	+0.54(+1.35%)
Jul 24, 2007	40.72	40.78	39.80	40.07	7,046,754	+0.48(+1.20%)
Jul 23, 2007	39.16	39.59	39.10	39.59	2,766,386	+0.54(+1.38%)
Jul 20, 2007	39.55	39.62	39.05	39.05	3,141,009	-0.42(-1.06%)
Jul 19, 2007	39.29	39.55	39.27	39.47	3,294,915	+0.28(+0.70%)
Jul 18, 2007	39.18	39.34	38.79	39.19	3,611,930	+0.02(+0.04%)
Jul 17, 2007	39.49	39.62	39.18	39.18	2,983,158	-0.38(-0.96%)
Jul 16, 2007	39.28	39.67	39.13	39.56	2,913,133	+0.23(+0.58%)
Jul 13, 2007	39.57	39.60	39.14	39.33	2,262,570	-0.20(-0.50%)
Jul 12, 2007	38.73	39.56	38.72	39.53	3,333,093	+0.77(+1.98%)
Jul 11, 2007	38.37	38.89	37.43	38.76	5,706,789	+0.18(+0.46%)
Jul 10, 2007	39.37	39.08	38.57	38.58	5,342,733	-0.79(-2.00%)
Jul 09, 2007	39.69	39.90	39.12	39.37	4,994,357	-0.18(-0.45%)
Jul 06, 2007	39.79	39.79	39.50	39.55	1,684,086	-0.25(-0.62%)
Jul 05, 2007	39.80	39.93	39.66	39.79	2,506,808	+0.06(+0.16%)
Jul 03, 2007	39.87	39.87	39.67	39.73	1,478,041	+0.02(+0.06%)

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.