Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.02	46.29	45.57	46.29	1,515,904	+0.70(+1.54%)
Sep 27, 2007	45.27	45.66	45.19	45.59	1,256,346	-0.25(-0.55%)
Sep 26, 2007	45.64	45.93	45.58	45.84	1,486,628	-0.25(-0.55%)
Sep 25, 2007	45.80	46.10	45.69	46.10	2,115,022	+0.13(+0.29%)
Sep 24, 2007	46.09	46.34	45.86	45.96	1,034,429	-0.31(-0.67%)
Sep 21, 2007	46.51	46.59	46.21	46.27	1,662,793	+0.48(+1.05%)
Sep 20, 2007	46.17	46.38	45.69	45.79	3,167,925	+0.10(+0.22%)
Sep 19, 2007	45.92	46.14	45.53	45.69	3,484,261	-0.54(-1.18%)
Sep 18, 2007	44.63	46.36	44.79	46.23	2,222,971	+1.15(+2.56%)
Sep 17, 2007	45.07	45.41	44.96	45.08	1,123,145	-0.28(-0.63%)
Sep 14, 2007	45.16	45.46	45.06	45.36	1,305,520	-0.10(-0.23%)
Sep 13, 2007	45.45	45.65	45.22	45.46	2,446,409	+0.70(+1.57%)
Sep 12, 2007	44.75	45.08	44.68	44.76	1,635,164	+0.29(+0.66%)
Sep 11, 2007	44.23	44.65	44.12	44.47	1,288,284	+0.51(+1.17%)
Sep 10, 2007	43.91	44.24	43.42	43.96	1,930,335	+0.28(+0.63%)
Sep 07, 2007	43.94	44.35	43.48	43.68	3,966,623	-0.15(-0.34%)
Sep 06, 2007	43.36	43.94	42.95	43.83	3,317,855	+1.38(+3.25%)
Sep 05, 2007	42.54	42.75	42.23	42.45	1,700,687	-0.22(-0.52%)
Sep 04, 2007	42.19	42.87	42.15	42.67	1,303,619	+0.01(+0.02%)
Aug 31, 2007	42.62	42.86	42.35	42.66	1,615,139	+1.03(+2.46%)
Aug 30, 2007	41.50	42.09	41.45	41.64	1,274,216	-0.35(-0.83%)
Aug 29, 2007	41.35	42.04	41.11	41.98	1,596,002	+1.29(+3.16%)
Aug 28, 2007	41.42	41.53	40.63	40.70	1,715,642	-0.80(-1.92%)
Aug 27, 2007	41.58	41.82	41.32	41.50	2,074,816	-0.75(-1.77%)
Aug 24, 2007	41.56	42.29	41.51	42.24	1,974,566	+0.99(+2.41%)
Aug 23, 2007	41.79	41.83	41.08	41.25	2,440,453	-0.17(-0.40%)
Aug 22, 2007	41.34	41.52	40.97	41.42	1,344,302	+0.26(+0.63%)
Aug 21, 2007	41.21	41.48	41.07	41.16	883,105	-0.04(-0.10%)
Aug 20, 2007	41.22	41.53	40.82	41.20	1,981,537	-0.21(-0.50%)
Aug 17, 2007	40.30	41.53	40.77	41.40	4,186,864	+0.69(+1.69%)
Aug 16, 2007	40.22	40.88	39.44	40.71	5,261,474	-0.31(-0.75%)
Aug 15, 2007	41.00	42.06	40.86	41.02	3,849,636	-0.42(-1.01%)
Aug 14, 2007	41.91	42.07	41.44	41.44	2,164,438	-0.50(-1.19%)
Aug 13, 2007	42.19	42.40	41.87	41.94	3,140,423	-1.25(-2.89%)
Aug 10, 2007	43.20	43.47	42.57	43.18	3,838,872	+0.17(+0.40%)
Aug 09, 2007	43.10	43.70	42.81	43.01	4,120,329	-0.46(-1.05%)
Aug 08, 2007	43.55	43.79	43.14	43.47	2,119,300	+0.26(+0.60%)
Aug 07, 2007	42.80	43.55	42.59	43.21	2,365,044	-0.41(-0.94%)
Aug 06, 2007	43.01	43.73	42.78	43.62	3,412,782	+1.00(+2.35%)
Aug 03, 2007	42.83	43.44	42.55	42.62	2,063,513	-0.82(-1.89%)
Aug 02, 2007	42.92	43.48	42.87	43.44	2,469,856	+0.51(+1.19%)
Aug 01, 2007	42.57	43.04	41.95	42.92	2,600,313	+0.38(+0.89%)
Jul 31, 2007	43.21	43.39	42.39	42.54	2,743,608	-0.72(-1.66%)
Jul 30, 2007	42.79	43.50	42.57	43.26	2,444,255	+1.55(+3.71%)
Jul 27, 2007	42.55	42.72	41.72	41.72	3,397,826	-0.65(-1.53%)
Jul 26, 2007	42.67	43.28	41.79	42.36	3,255,802	-1.55(-3.54%)
Jul 25, 2007	44.11	44.16	43.40	43.92	2,902,790	+0.33(+0.76%)
Jul 24, 2007	44.33	44.60	43.46	43.59	3,185,275	-1.55(-3.43%)
Jul 23, 2007	44.71	45.20	44.57	45.13	3,239,531	+1.56(+3.59%)
Jul 20, 2007	43.55	43.82	43.47	43.57	2,835,791	-0.25(-0.58%)
Jul 19, 2007	43.81	44.34	43.59	43.82	13,050,391	+2.83(+6.91%)
Jul 18, 2007	41.04	41.21	40.64	40.99	4,482,697	-0.66(-1.59%)
Jul 17, 2007	41.23	41.93	41.19	41.65	3,465,288	+0.28(+0.67%)
Jul 16, 2007	41.41	41.65	41.31	41.38	2,134,129	+0.24(+0.58%)
Jul 13, 2007	41.31	41.41	40.99	41.14	2,027,402	-0.17(-0.40%)
Jul 12, 2007	40.45	41.35	40.30	41.31	2,751,846	+1.50(+3.77%)
Jul 11, 2007	39.55	39.81	39.55	39.81	2,654,892	+0.47(+1.20%)
Jul 10, 2007	39.96	39.88	39.27	39.33	2,413,722	-0.27(-0.68%)
Jul 09, 2007	39.71	39.90	39.60	39.60	1,194,752	-0.28(-0.69%)
Jul 06, 2007	39.78	40.00	39.56	39.88	1,028,092	-0.07(-0.18%)
Jul 05, 2007	40.00	40.11	39.62	39.95	1,917,109	-0.28(-0.69%)
Jul 03, 2007	40.02	40.30	39.81	40.22	2,460,857	-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.