Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.00	46.28	45.55	46.28	1,516,300	+0.70(+1.54%)
Sep 27, 2007	45.26	45.65	45.18	45.58	1,256,675	-0.25(-0.55%)
Sep 26, 2007	45.63	45.92	45.57	45.83	1,487,017	-0.25(-0.55%)
Sep 25, 2007	45.79	46.08	45.68	46.08	2,115,575	+0.13(+0.29%)
Sep 24, 2007	46.08	46.33	45.85	45.95	1,034,700	-0.31(-0.67%)
Sep 21, 2007	46.50	46.58	46.19	46.26	1,663,227	+0.48(+1.05%)
Sep 20, 2007	46.16	46.37	45.67	45.78	3,168,753	+0.10(+0.22%)
Sep 19, 2007	45.91	46.13	45.52	45.67	3,485,172	-0.54(-1.18%)
Sep 18, 2007	44.62	46.35	44.78	46.22	2,223,553	+1.15(+2.56%)
Sep 17, 2007	45.06	45.40	44.95	45.07	1,123,439	-0.28(-0.63%)
Sep 14, 2007	45.14	45.45	45.05	45.35	1,305,862	-0.10(-0.23%)
Sep 13, 2007	45.44	45.64	45.21	45.45	2,447,049	+0.70(+1.57%)
Sep 12, 2007	44.74	45.07	44.67	44.75	1,635,591	+0.29(+0.66%)
Sep 11, 2007	44.21	44.64	44.11	44.46	1,288,621	+0.51(+1.17%)
Sep 10, 2007	43.90	44.23	43.41	43.95	1,930,840	+0.28(+0.63%)
Sep 07, 2007	43.93	44.34	43.46	43.67	3,967,660	-0.15(-0.34%)
Sep 06, 2007	43.35	43.93	42.94	43.82	3,318,722	+1.38(+3.25%)
Sep 05, 2007	42.53	42.74	42.22	42.44	1,701,132	-0.22(-0.52%)
Sep 04, 2007	42.18	42.86	42.14	42.66	1,303,960	+0.01(+0.02%)
Aug 31, 2007	42.60	42.85	42.34	42.65	1,615,562	+1.03(+2.46%)
Aug 30, 2007	41.48	42.08	41.44	41.63	1,274,549	-0.35(-0.83%)
Aug 29, 2007	41.34	42.03	41.10	41.97	1,596,419	+1.29(+3.16%)
Aug 28, 2007	41.41	41.52	40.62	40.69	1,716,091	-0.80(-1.92%)
Aug 27, 2007	41.57	41.81	41.31	41.48	2,075,358	-0.75(-1.77%)
Aug 24, 2007	41.55	42.28	41.50	42.23	1,975,083	+0.99(+2.41%)
Aug 23, 2007	41.78	41.82	41.07	41.24	2,441,091	-0.17(-0.40%)
Aug 22, 2007	41.33	41.51	40.96	41.41	1,344,653	+0.26(+0.63%)
Aug 21, 2007	41.20	41.47	41.06	41.15	883,336	-0.04(-0.10%)
Aug 20, 2007	41.21	41.52	40.81	41.18	1,982,055	-0.21(-0.50%)
Aug 17, 2007	40.29	41.52	40.76	41.39	4,187,959	+0.69(+1.69%)
Aug 16, 2007	40.21	40.87	39.43	40.70	5,262,849	-0.31(-0.75%)
Aug 15, 2007	40.99	42.04	40.85	41.01	3,850,642	-0.42(-1.01%)
Aug 14, 2007	41.90	42.06	41.43	41.43	2,165,004	-0.50(-1.19%)
Aug 13, 2007	42.18	42.39	41.86	41.93	3,141,244	-1.25(-2.89%)
Aug 10, 2007	43.19	43.46	42.56	43.17	3,839,875	+0.17(+0.40%)
Aug 09, 2007	43.09	43.69	42.80	43.00	4,121,406	-0.46(-1.05%)
Aug 08, 2007	43.54	43.78	43.13	43.46	2,119,854	+0.26(+0.60%)
Aug 07, 2007	42.79	43.54	42.58	43.20	2,365,662	-0.41(-0.94%)
Aug 06, 2007	43.00	43.72	42.77	43.61	3,413,675	+1.00(+2.35%)
Aug 03, 2007	42.82	43.42	42.54	42.60	2,064,053	-0.82(-1.89%)
Aug 02, 2007	42.91	43.46	42.86	43.42	2,470,501	+0.51(+1.19%)
Aug 01, 2007	42.56	43.03	41.93	42.91	2,600,993	+0.38(+0.89%)
Jul 31, 2007	43.20	43.38	42.38	42.53	2,744,326	-0.72(-1.66%)
Jul 30, 2007	42.78	43.49	42.56	43.25	2,444,894	+1.55(+3.71%)
Jul 27, 2007	42.54	42.71	41.71	41.71	3,398,714	-0.65(-1.53%)
Jul 26, 2007	42.66	43.27	41.78	42.35	3,256,653	-1.55(-3.54%)
Jul 25, 2007	44.10	44.15	43.39	43.91	2,903,549	+0.33(+0.76%)
Jul 24, 2007	44.32	44.59	43.45	43.57	3,186,108	-1.55(-3.43%)
Jul 23, 2007	44.70	45.18	44.56	45.12	3,240,378	+1.56(+3.59%)
Jul 20, 2007	43.54	43.81	43.46	43.56	2,836,532	-0.25(-0.58%)
Jul 19, 2007	43.80	44.33	43.57	43.81	13,053,803	+2.83(+6.91%)
Jul 18, 2007	41.03	41.20	40.62	40.98	4,483,869	-0.66(-1.59%)
Jul 17, 2007	41.22	41.92	41.18	41.64	3,466,194	+0.28(+0.67%)
Jul 16, 2007	41.40	41.64	41.30	41.37	2,134,687	+0.24(+0.58%)
Jul 13, 2007	41.30	41.40	40.98	41.13	2,027,932	-0.17(-0.40%)
Jul 12, 2007	40.44	41.33	40.29	41.30	2,752,566	+1.50(+3.77%)
Jul 11, 2007	39.54	39.80	39.54	39.80	2,655,586	+0.47(+1.20%)
Jul 10, 2007	39.95	39.87	39.26	39.32	2,414,354	-0.27(-0.68%)
Jul 09, 2007	39.70	39.89	39.59	39.59	1,195,064	-0.28(-0.69%)
Jul 06, 2007	39.76	39.99	39.55	39.87	1,028,361	-0.07(-0.18%)
Jul 05, 2007	39.99	40.10	39.61	39.94	1,917,610	-0.28(-0.69%)
Jul 03, 2007	40.01	40.29	39.80	40.21	2,461,501	-0.63(-1.55%)

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.