Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.38	41.44	41.21	41.25	3,045,631	-0.17(-0.41%)
Sep 27, 2007	41.48	41.55	41.25	41.42	2,154,256	+0.00(+0.00%)
Sep 26, 2007	41.07	41.54	40.93	41.42	2,490,227	+0.52(+1.26%)
Sep 25, 2007	40.66	41.18	40.54	40.90	3,335,034	+0.03(+0.07%)
Sep 24, 2007	40.95	41.14	40.80	40.87	3,064,709	-0.20(-0.49%)
Sep 21, 2007	41.28	41.36	40.83	41.07	3,665,124	+0.24(+0.59%)
Sep 20, 2007	40.97	41.25	40.83	40.83	2,439,060	-0.33(-0.80%)
Sep 19, 2007	40.95	41.26	40.63	41.16	4,243,613	+0.42(+1.02%)
Sep 18, 2007	40.24	40.84	40.19	40.74	4,292,500	+0.62(+1.55%)
Sep 17, 2007	40.58	40.70	40.12	40.12	4,527,055	-0.71(-1.74%)
Sep 14, 2007	40.75	41.00	40.68	40.83	2,542,795	-0.09(-0.22%)
Sep 13, 2007	40.86	41.09	40.72	40.92	2,885,855	+0.09(+0.22%)
Sep 12, 2007	40.27	40.87	40.08	40.83	3,385,454	+0.52(+1.30%)
Sep 11, 2007	40.04	40.45	39.74	40.31	3,482,607	+0.30(+0.75%)
Sep 10, 2007	39.86	40.24	39.74	40.01	2,978,859	+0.23(+0.58%)
Sep 07, 2007	39.98	40.19	39.72	39.78	3,175,769	-0.55(-1.35%)
Sep 06, 2007	40.30	40.41	39.94	40.33	2,350,995	+0.24(+0.60%)
Sep 05, 2007	40.17	40.30	39.82	40.09	3,207,792	-0.51(-1.26%)
Sep 04, 2007	40.47	40.72	40.36	40.60	3,434,681	+0.27(+0.67%)
Aug 31, 2007	40.31	40.50	40.00	40.33	4,646,802	+0.21(+0.53%)
Aug 30, 2007	40.37	40.47	40.00	40.11	4,332,018	-0.60(-1.49%)
Aug 29, 2007	40.36	40.74	40.22	40.72	2,578,055	+0.51(+1.27%)
Aug 28, 2007	40.21	40.68	40.20	40.21	4,541,193	-0.27(-0.67%)
Aug 27, 2007	41.04	41.17	40.45	40.48	3,198,764	-0.81(-1.96%)
Aug 24, 2007	40.94	41.34	40.82	41.29	2,994,530	+0.39(+0.96%)
Aug 23, 2007	41.04	41.09	40.69	40.90	4,938,930	+0.01(+0.03%)
Aug 22, 2007	40.98	41.09	40.58	40.88	3,826,117	+0.12(+0.29%)
Aug 21, 2007	40.63	41.03	40.52	40.77	3,291,257	-0.06(-0.14%)
Aug 20, 2007	40.76	41.09	40.55	40.82	4,091,873	+0.28(+0.68%)
Aug 17, 2007	40.63	40.74	40.14	40.55	5,014,390	+0.68(+1.69%)
Aug 16, 2007	40.26	40.61	39.26	39.87	7,602,269	-0.43(-1.06%)
Aug 15, 2007	40.66	41.00	40.28	40.30	4,723,718	-0.27(-0.67%)
Aug 14, 2007	40.85	41.24	40.47	40.57	4,221,299	-0.35(-0.86%)
Aug 13, 2007	40.10	41.14	39.86	40.92	4,914,402	+0.88(+2.20%)
Aug 10, 2007	39.91	40.61	39.64	40.04	5,346,217	-0.15(-0.37%)
Aug 09, 2007	40.92	41.36	40.19	40.19	6,783,684	-0.71(-1.74%)
Aug 08, 2007	41.13	41.22	40.57	40.90	4,931,095	-0.05(-0.13%)
Aug 07, 2007	40.49	41.20	40.49	40.95	6,272,522	+0.16(+0.39%)
Aug 06, 2007	39.84	40.87	39.82	40.80	4,921,965	+0.83(+2.07%)
Aug 03, 2007	40.22	40.29	39.92	39.97	5,571,734	-0.06(-0.15%)
Aug 02, 2007	39.26	40.07	38.95	40.03	5,971,852	+1.00(+2.57%)
Aug 01, 2007	39.91	39.92	38.93	39.02	13,366,600	-0.47(-1.19%)
Jul 31, 2007	40.39	40.45	39.44	39.49	6,633,318	-0.63(-1.58%)
Jul 30, 2007	39.86	40.33	39.67	40.13	5,252,792	+0.10(+0.25%)
Jul 27, 2007	40.35	40.65	39.99	40.03	5,347,755	-0.23(-0.58%)
Jul 26, 2007	39.66	41.31	39.57	40.26	8,201,440	-0.37(-0.91%)
Jul 25, 2007	40.51	40.68	39.76	40.63	6,192,443	+0.54(+1.35%)
Jul 24, 2007	40.74	40.80	39.82	40.09	7,042,574	+0.48(+1.20%)
Jul 23, 2007	39.18	39.62	39.12	39.62	2,764,745	+0.54(+1.38%)
Jul 20, 2007	39.57	39.64	39.07	39.08	3,139,146	-0.42(-1.06%)
Jul 19, 2007	39.31	39.57	39.29	39.49	3,292,961	+0.28(+0.70%)
Jul 18, 2007	39.20	39.36	38.82	39.22	3,609,788	+0.02(+0.04%)
Jul 17, 2007	39.51	39.64	39.20	39.20	2,981,388	-0.38(-0.96%)
Jul 16, 2007	39.30	39.70	39.16	39.58	2,911,405	+0.23(+0.58%)
Jul 13, 2007	39.59	39.63	39.16	39.35	2,261,228	-0.20(-0.50%)
Jul 12, 2007	38.75	39.58	38.75	39.55	3,331,116	+0.77(+1.98%)
Jul 11, 2007	38.39	38.92	37.45	38.78	5,703,404	+0.18(+0.46%)
Jul 10, 2007	39.39	39.10	38.59	38.61	5,339,564	-0.79(-2.00%)
Jul 09, 2007	39.72	39.92	39.15	39.39	4,991,394	-0.18(-0.45%)
Jul 06, 2007	39.82	39.82	39.52	39.57	1,683,087	-0.25(-0.62%)
Jul 05, 2007	39.82	39.96	39.69	39.82	2,505,321	+0.06(+0.16%)
Jul 03, 2007	39.89	39.90	39.70	39.75	1,477,165	+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.