Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.58	42.07	41.47	41.53	964,485	-0.23(-0.54%)
Sep 27, 2007	41.55	41.86	41.46	41.76	874,009	+0.39(+0.95%)
Sep 26, 2007	41.26	41.50	41.12	41.36	855,200	+0.51(+1.25%)
Sep 25, 2007	41.07	41.28	40.78	40.85	1,039,447	-0.24(-0.58%)
Sep 24, 2007	40.99	41.55	40.88	41.09	1,315,132	+0.02(+0.05%)
Sep 21, 2007	41.92	42.08	41.07	41.07	3,867,141	-0.38(-0.91%)
Sep 20, 2007	41.99	41.99	41.26	41.45	1,026,542	-0.43(-1.03%)
Sep 19, 2007	41.92	42.16	41.63	41.88	1,379,523	+0.34(+0.82%)
Sep 18, 2007	40.80	41.79	40.49	41.54	1,546,609	+0.89(+2.19%)
Sep 17, 2007	40.49	40.91	40.29	40.65	1,448,581	+0.36(+0.90%)
Sep 14, 2007	40.05	40.33	39.81	40.29	1,698,867	-0.32(-0.79%)
Sep 13, 2007	41.03	41.19	40.47	40.61	1,103,975	-0.38(-0.92%)
Sep 12, 2007	40.70	41.24	40.65	40.99	1,494,300	+0.05(+0.12%)
Sep 11, 2007	40.90	41.60	40.69	40.93	1,871,033	-0.12(-0.30%)
Sep 10, 2007	42.73	42.87	39.99	41.06	4,336,272	-1.47(-3.46%)
Sep 07, 2007	42.86	43.12	42.38	42.53	842,706	-1.06(-2.44%)
Sep 06, 2007	43.46	43.70	43.13	43.59	656,811	+0.14(+0.32%)
Sep 05, 2007	43.41	43.67	42.96	43.45	690,860	-0.28(-0.63%)
Sep 04, 2007	43.58	44.04	43.27	43.73	693,056	+0.18(+0.42%)
Aug 31, 2007	43.90	43.98	43.43	43.55	785,729	-0.19(-0.43%)
Aug 30, 2007	43.32	43.84	43.24	43.74	948,284	-0.02(-0.05%)
Aug 29, 2007	43.43	43.77	43.16	43.76	963,112	+0.47(+1.09%)
Aug 28, 2007	43.70	43.77	43.26	43.29	1,358,380	-0.61(-1.39%)
Aug 27, 2007	44.28	44.40	43.90	43.90	870,439	-0.40(-0.90%)
Aug 24, 2007	43.70	44.43	43.70	44.30	1,724,266	+0.67(+1.54%)
Aug 23, 2007	43.34	43.88	43.17	43.63	2,056,379	+0.29(+0.67%)
Aug 22, 2007	42.79	43.91	42.63	43.34	2,265,614	+0.83(+1.95%)
Aug 21, 2007	42.10	42.80	42.10	42.51	1,040,957	+0.44(+1.04%)
Aug 20, 2007	41.69	42.24	41.45	42.07	1,219,713	+0.42(+1.01%)
Aug 17, 2007	42.39	47.13	40.81	41.65	1,720,285	+0.28(+0.67%)
Aug 16, 2007	42.24	42.32	39.70	41.37	2,973,498	-0.82(-1.95%)
Aug 15, 2007	42.14	42.76	42.05	42.19	1,591,807	-0.17(-0.41%)
Aug 14, 2007	42.55	43.27	42.37	42.37	1,196,511	-0.98(-2.27%)
Aug 13, 2007	43.93	43.93	43.08	43.35	2,033,314	-0.15(-0.33%)
Aug 10, 2007	43.34	43.70	42.61	43.50	1,746,782	+0.03(+0.07%)
Aug 09, 2007	43.48	44.25	43.34	43.47	2,391,924	-0.58(-1.31%)
Aug 08, 2007	44.10	44.18	43.64	44.04	2,203,557	+0.20(+0.47%)
Aug 07, 2007	43.70	44.23	43.55	43.84	1,506,382	-0.07(-0.15%)
Aug 06, 2007	43.63	43.94	43.35	43.91	1,665,917	+0.36(+0.84%)
Aug 03, 2007	43.77	44.71	43.43	43.54	2,057,065	-1.17(-2.61%)
Aug 02, 2007	45.20	45.32	44.34	44.71	1,727,012	-0.25(-0.57%)
Aug 01, 2007	44.54	45.14	43.92	44.96	2,076,487	+0.28(+0.64%)
Jul 31, 2007	45.53	45.95	44.65	44.68	2,401,946	-0.79(-1.73%)
Jul 30, 2007	45.29	45.57	44.87	45.46	1,765,454	+0.11(+0.24%)
Jul 27, 2007	45.89	46.00	45.32	45.36	3,243,829	-0.58(-1.27%)
Jul 26, 2007	47.53	47.56	45.52	45.94	2,803,087	-2.12(-4.41%)
Jul 25, 2007	46.93	48.81	46.93	48.06	3,197,053	+1.89(+4.10%)
Jul 24, 2007	48.28	48.28	46.06	46.16	3,247,265	-2.64(-5.40%)
Jul 23, 2007	49.34	49.74	48.66	48.80	1,093,541	-0.52(-1.06%)
Jul 20, 2007	49.91	49.91	49.03	49.33	1,114,409	-0.56(-1.12%)
Jul 19, 2007	49.66	49.98	49.44	49.89	699,921	+0.55(+1.11%)
Jul 18, 2007	49.54	49.66	48.94	49.34	854,513	-0.25(-0.51%)
Jul 17, 2007	49.52	50.10	49.51	49.59	841,470	+0.17(+0.35%)
Jul 16, 2007	49.73	49.73	49.30	49.42	700,195	-0.35(-0.70%)
Jul 13, 2007	49.49	49.84	49.35	49.77	656,262	+0.16(+0.32%)
Jul 12, 2007	48.76	49.61	48.56	49.61	711,179	+1.05(+2.16%)
Jul 11, 2007	48.44	48.74	48.18	48.56	773,373	+0.06(+0.12%)
Jul 10, 2007	48.88	49.23	48.50	48.50	1,452,975	-0.52(-1.07%)
Jul 09, 2007	49.01	49.22	48.80	49.03	922,611	-0.01(-0.01%)
Jul 06, 2007	48.89	49.08	48.65	49.03	627,842	+0.01(+0.03%)
Jul 05, 2007	48.87	49.25	48.68	49.02	579,103	+0.06(+0.12%)
Jul 03, 2007	49.03	49.17	48.88	48.96	373,300	+0.15(+0.31%)

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.