Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	36.23	37.68	36.12	37.53	5,340,400	+1.22(+3.36%)
Sep 27, 2007	35.83	36.43	35.81	36.31	3,425,300	+0.58(+1.62%)
Sep 26, 2007	34.88	36.00	34.79	35.73	2,268,700	+1.16(+3.36%)
Sep 25, 2007	34.82	35.06	34.48	34.57	2,181,000	-0.36(-1.03%)
Sep 24, 2007	35.40	35.89	34.77	34.93	2,670,200	-0.21(-0.60%)
Sep 21, 2007	35.08	35.41	34.74	35.14	3,503,167	+0.40(+1.15%)
Sep 20, 2007	34.94	35.15	34.67	34.74	1,367,300	-0.36(-1.03%)
Sep 19, 2007	35.00	35.19	34.62	35.10	1,712,000	+0.41(+1.18%)
Sep 18, 2007	33.84	34.77	33.62	34.69	1,910,300	+0.93(+2.75%)
Sep 17, 2007	34.08	34.29	33.52	33.76	2,538,800	-0.33(-0.97%)
Sep 14, 2007	33.51	34.17	33.43	34.09	3,142,800	+0.58(+1.73%)
Sep 13, 2007	33.11	33.65	33.14	33.51	2,175,055	+0.40(+1.21%)
Sep 12, 2007	32.95	33.21	32.51	33.11	4,944,200	+0.05(+0.15%)
Sep 11, 2007	31.97	33.17	31.98	33.06	3,783,900	+1.09(+3.41%)
Sep 10, 2007	32.43	32.46	31.95	31.97	3,219,000	-0.37(-1.14%)
Sep 07, 2007	33.03	33.19	32.28	32.34	3,303,500	-0.91(-2.74%)
Sep 06, 2007	33.11	33.37	33.04	33.25	2,159,300	+0.14(+0.42%)
Sep 05, 2007	33.73	33.73	32.89	33.11	3,470,900	-0.67(-1.98%)
Sep 04, 2007	34.40	34.40	33.69	33.78	3,016,500	-0.57(-1.66%)
Aug 31, 2007	34.51	34.53	33.95	34.35	2,140,000	+0.14(+0.41%)
Aug 30, 2007	34.11	34.34	33.79	34.21	1,146,100	+0.10(+0.29%)
Aug 29, 2007	33.72	34.12	33.52	34.11	1,292,600	+0.44(+1.31%)
Aug 28, 2007	34.09	34.39	33.66	33.67	1,918,500	-0.67(-1.95%)
Aug 27, 2007	34.38	34.59	34.17	34.34	1,577,991	-0.14(-0.41%)
Aug 24, 2007	34.20	34.87	34.12	34.48	1,184,300	+0.28(+0.82%)
Aug 23, 2007	34.49	34.80	34.03	34.20	1,571,700	-0.29(-0.84%)
Aug 22, 2007	34.21	34.50	33.99	34.49	1,226,100	+0.42(+1.23%)
Aug 21, 2007	34.43	34.38	33.87	34.07	1,901,700	-0.36(-1.05%)
Aug 20, 2007	34.18	34.63	34.01	34.43	1,877,900	+0.25(+0.73%)
Aug 17, 2007	34.22	34.30	33.53	34.18	2,853,900	+0.73(+2.18%)
Aug 16, 2007	33.88	34.16	32.77	33.45	5,274,000	-0.43(-1.27%)
Aug 15, 2007	34.05	34.69	33.85	33.88	4,195,000	-0.19(-0.56%)
Aug 14, 2007	34.98	35.14	33.89	34.07	3,075,100	-0.45(-1.30%)
Aug 13, 2007	34.27	34.74	33.76	34.52	3,382,000	+0.36(+1.05%)
Aug 10, 2007	34.33	35.11	34.08	34.16	3,913,700	-0.61(-1.75%)
Aug 09, 2007	35.31	36.50	34.57	34.77	5,165,000	-0.54(-1.53%)
Aug 08, 2007	34.46	35.50	34.27	35.31	4,592,100	+1.19(+3.49%)
Aug 07, 2007	34.93	34.80	33.32	34.12	7,925,100	-0.81(-2.32%)
Aug 06, 2007	35.83	35.85	34.63	34.93	4,712,300	-0.43(-1.22%)
Aug 03, 2007	35.50	35.72	34.93	35.36	5,488,000	+0.43(+1.23%)
Aug 02, 2007	34.34	34.95	34.01	34.93	7,286,600	+0.34(+0.98%)
Aug 01, 2007	35.76	35.82	34.06	34.59	8,879,531	-1.42(-3.94%)
Jul 31, 2007	38.85	36.81	34.50	36.01	14,353,100	-2.84(-7.31%)
Jul 30, 2007	37.92	39.08	37.53	38.85	4,152,500	+0.15(+0.39%)
Jul 27, 2007	38.95	39.35	38.67	38.70	2,067,200	-0.51(-1.30%)
Jul 26, 2007	39.66	39.79	38.85	39.21	4,016,199	-0.85(-2.12%)
Jul 25, 2007	40.02	40.66	39.63	40.06	4,630,414	+0.43(+1.09%)
Jul 24, 2007	39.23	40.29	39.23	39.63	2,894,404	-0.37(-0.92%)
Jul 23, 2007	39.80	40.06	39.31	40.00	2,007,100	+0.60(+1.52%)
Jul 20, 2007	40.12	40.27	39.38	39.40	2,822,312	-0.75(-1.87%)
Jul 19, 2007	39.47	40.18	39.47	40.15	2,842,630	+0.73(+1.85%)
Jul 18, 2007	39.41	39.68	39.11	39.42	2,006,200	+0.00(+0.00%)
Jul 17, 2007	39.15	39.78	38.95	39.42	2,716,868	+0.57(+1.47%)
Jul 16, 2007	38.91	39.09	38.78	38.85	1,413,376	-0.24(-0.61%)
Jul 13, 2007	39.44	39.48	38.98	39.09	2,645,600	-0.46(-1.16%)
Jul 12, 2007	38.67	39.67	38.47	39.55	2,855,228	+1.08(+2.81%)
Jul 11, 2007	37.98	38.58	37.83	38.47	3,039,000	+0.42(+1.10%)
Jul 10, 2007	38.15	38.49	37.99	38.05	2,261,182	-0.20(-0.52%)
Jul 09, 2007	38.79	38.79	38.12	38.25	2,470,343	+0.05(+0.13%)
Jul 06, 2007	37.90	38.31	37.62	38.20	1,944,079	+0.30(+0.79%)
Jul 05, 2007	37.45	38.10	37.23	37.90	2,025,118	+0.11(+0.29%)
Jul 03, 2007	37.50	38.26	37.35	37.79	1,770,300	+1.04(+2.83%)

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.