Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.22	42.38	40.07	40.80	1,213,225	-1.42(-3.36%)
Sep 27, 2007	41.70	42.33	41.47	42.22	475,502	+0.56(+1.35%)
Sep 26, 2007	42.21	42.27	41.39	41.66	518,033	-0.17(-0.41%)
Sep 25, 2007	41.15	42.66	40.91	41.83	1,103,800	+0.34(+0.83%)
Sep 24, 2007	41.78	41.78	40.71	41.49	918,451	-0.16(-0.39%)
Sep 21, 2007	41.42	41.93	40.85	41.65	1,582,874	+0.18(+0.44%)
Sep 20, 2007	40.65	42.10	40.39	41.47	1,609,652	+0.82(+2.01%)
Sep 19, 2007	41.16	41.78	40.54	40.65	1,031,656	-0.36(-0.88%)
Sep 18, 2007	39.87	41.59	39.61	41.01	734,782	+1.20(+3.01%)
Sep 17, 2007	39.97	40.23	39.54	39.81	441,793	-0.18(-0.45%)
Sep 14, 2007	39.14	40.04	39.09	39.99	307,375	+0.52(+1.33%)
Sep 13, 2007	39.99	40.09	39.32	39.47	536,830	-0.17(-0.43%)
Sep 12, 2007	39.68	40.21	39.18	39.64	661,692	+0.01(+0.02%)
Sep 11, 2007	38.57	39.63	38.52	39.63	552,162	+1.22(+3.17%)
Sep 10, 2007	38.76	38.99	37.71	38.41	636,384	-0.18(-0.47%)
Sep 07, 2007	39.03	39.04	38.20	38.59	561,299	-1.01(-2.55%)
Sep 06, 2007	39.33	39.66	38.96	39.60	350,956	+0.32(+0.82%)
Sep 05, 2007	39.79	39.90	38.80	39.28	461,115	-0.70(-1.76%)
Sep 04, 2007	39.03	40.23	38.54	39.99	602,464	+1.09(+2.79%)
Aug 31, 2007	38.79	39.40	37.99	38.90	370,383	+0.63(+1.64%)
Aug 30, 2007	37.95	38.53	37.89	38.27	274,086	-0.12(-0.32%)
Aug 29, 2007	38.27	38.55	37.66	38.39	514,672	+0.30(+0.77%)
Aug 28, 2007	38.90	38.99	37.99	38.10	509,842	-0.90(-2.32%)
Aug 27, 2007	39.33	39.38	38.87	39.00	493,884	-0.45(-1.13%)
Aug 24, 2007	38.74	39.52	38.72	39.45	331,633	+0.59(+1.52%)
Aug 23, 2007	39.42	39.42	38.57	38.86	958,251	-0.17(-0.44%)
Aug 22, 2007	38.58	39.49	38.23	39.03	1,112,096	+1.74(+4.67%)
Aug 21, 2007	36.23	37.73	35.96	37.29	799,050	+1.06(+2.92%)
Aug 20, 2007	36.10	36.74	35.87	36.23	697,712	+0.30(+0.82%)
Aug 17, 2007	36.04	36.29	34.68	35.94	1,551,684	+0.85(+2.42%)
Aug 16, 2007	35.90	36.11	34.19	35.09	2,449,147	-0.81(-2.25%)
Aug 15, 2007	36.23	36.80	35.77	35.90	896,500	-0.50(-1.36%)
Aug 14, 2007	37.20	37.33	36.27	36.40	938,298	-0.80(-2.15%)
Aug 13, 2007	37.77	38.19	37.04	37.20	1,762,762	-0.32(-0.86%)
Aug 10, 2007	37.61	38.23	36.28	37.52	1,581,298	-0.63(-1.65%)
Aug 09, 2007	39.19	40.33	37.81	38.15	1,520,915	-1.58(-3.98%)
Aug 08, 2007	39.33	40.46	39.16	39.73	1,313,134	+0.69(+1.76%)
Aug 07, 2007	38.77	40.57	38.58	39.04	1,804,348	+0.34(+0.89%)
Aug 06, 2007	40.12	40.12	38.13	38.70	1,445,515	-0.40(-1.02%)
Aug 03, 2007	40.00	40.84	39.10	39.10	1,515,245	-1.74(-4.27%)
Aug 02, 2007	40.85	40.99	40.14	40.84	2,185,338	+0.46(+1.13%)
Aug 01, 2007	40.75	41.37	39.28	40.39	3,314,447	-1.61(-3.83%)
Jul 31, 2007	42.38	43.06	41.90	41.99	1,374,421	-0.16(-0.38%)
Jul 30, 2007	43.41	43.55	41.59	42.16	1,674,715	-0.60(-1.40%)
Jul 27, 2007	42.87	43.73	42.57	42.76	1,438,795	-0.34(-0.80%)
Jul 26, 2007	43.80	44.42	42.63	43.10	2,621,461	-1.71(-3.82%)
Jul 25, 2007	46.09	46.42	44.06	44.81	2,177,788	-0.92(-2.02%)
Jul 24, 2007	46.67	46.94	45.48	45.74	1,072,821	-1.27(-2.69%)
Jul 23, 2007	47.68	47.68	46.97	47.00	762,820	-0.57(-1.20%)
Jul 20, 2007	48.53	48.56	47.37	47.57	1,274,133	-1.18(-2.42%)
Jul 19, 2007	49.36	49.60	48.76	48.76	717,244	-0.57(-1.16%)
Jul 18, 2007	49.33	49.80	48.95	49.33	996,161	-0.56(-1.13%)
Jul 17, 2007	49.99	50.73	49.46	49.89	1,342,392	-0.28(-0.55%)
Jul 16, 2007	48.81	51.63	48.28	50.16	3,063,779	+1.11(+2.27%)
Jul 13, 2007	47.71	49.30	47.63	49.05	805,141	+1.52(+3.21%)
Jul 12, 2007	47.71	48.08	47.36	47.53	1,049,613	+0.01(+0.02%)
Jul 11, 2007	47.37	47.54	46.89	47.52	450,404	+0.10(+0.20%)
Jul 10, 2007	48.28	48.32	47.31	47.42	682,485	-0.98(-2.03%)
Jul 09, 2007	48.79	48.85	48.14	48.40	412,914	-0.53(-1.09%)
Jul 06, 2007	48.97	49.15	48.48	48.94	359,147	-0.03(-0.06%)
Jul 05, 2007	48.24	49.00	48.18	48.97	795,733	+1.31(+2.76%)
Jul 03, 2007	47.57	47.78	47.33	47.65	261,274	+0.28(+0.58%)

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.