Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.92	43.00	42.22	42.52	733,800	-0.46(-1.07%)
Sep 27, 2007	42.36	42.99	41.83	42.98	750,900	+1.16(+2.77%)
Sep 26, 2007	42.01	42.37	41.37	41.82	885,600	-1.08(-2.52%)
Sep 25, 2007	42.46	43.22	41.93	42.90	893,200	+0.16(+0.37%)
Sep 24, 2007	42.82	43.01	42.35	42.74	471,900	-0.08(-0.19%)
Sep 21, 2007	43.00	43.01	42.59	42.82	743,500	-0.01(-0.02%)
Sep 20, 2007	42.50	43.01	42.44	42.83	833,400	+0.33(+0.78%)
Sep 19, 2007	42.85	43.55	42.39	42.50	918,700	-0.01(-0.02%)
Sep 18, 2007	40.37	42.78	40.46	42.51	1,033,300	+2.14(+5.30%)
Sep 17, 2007	40.22	40.64	40.14	40.37	591,000	+0.01(+0.02%)
Sep 14, 2007	41.07	40.91	40.08	40.36	907,500	-0.71(-1.73%)
Sep 13, 2007	41.90	41.97	40.83	41.07	577,900	-0.60(-1.44%)
Sep 12, 2007	41.68	41.97	41.21	41.67	797,500	-0.05(-0.12%)
Sep 11, 2007	41.62	42.04	41.46	41.72	1,006,000	+0.10(+0.24%)
Sep 10, 2007	41.32	42.00	41.05	41.62	1,064,200	+0.32(+0.77%)
Sep 07, 2007	41.23	41.63	40.92	41.30	720,200	-0.52(-1.24%)
Sep 06, 2007	42.22	42.44	41.54	41.82	1,030,100	-0.40(-0.95%)
Sep 05, 2007	41.94	42.42	41.60	42.22	973,000	-0.17(-0.40%)
Sep 04, 2007	42.26	42.78	41.41	42.39	692,100	+0.43(+1.02%)
Aug 31, 2007	41.60	42.07	41.25	41.96	728,300	+0.84(+2.04%)
Aug 30, 2007	40.80	41.53	40.42	41.12	976,300	+0.32(+0.78%)
Aug 29, 2007	40.92	41.26	40.51	40.80	890,200	+0.12(+0.29%)
Aug 28, 2007	41.20	41.51	40.49	40.68	1,179,600	-0.72(-1.74%)
Aug 27, 2007	41.04	41.71	40.77	41.40	630,635	+0.26(+0.63%)
Aug 24, 2007	41.41	41.43	40.68	41.14	1,324,100	-0.40(-0.96%)
Aug 23, 2007	41.04	41.81	40.61	41.54	918,000	+0.50(+1.22%)
Aug 22, 2007	41.48	42.14	40.84	41.04	1,158,000	-0.14(-0.34%)
Aug 21, 2007	40.44	41.33	40.24	41.18	1,332,100	+0.74(+1.83%)
Aug 20, 2007	39.87	40.69	39.67	40.44	1,319,000	+0.75(+1.89%)
Aug 17, 2007	40.43	41.00	39.11	39.69	1,181,900	+0.34(+0.86%)
Aug 16, 2007	38.86	39.49	37.81	39.35	1,534,400	+0.49(+1.26%)
Aug 15, 2007	39.91	40.13	38.60	38.86	1,444,800	-1.28(-3.19%)
Aug 14, 2007	39.83	41.14	39.48	40.14	2,022,400	+0.42(+1.06%)
Aug 13, 2007	40.24	40.85	38.35	39.72	2,930,300	+3.44(+9.48%)
Aug 10, 2007	34.34	37.23	33.17	36.28	2,265,400	+1.46(+4.19%)
Aug 09, 2007	35.57	36.43	34.67	34.82	2,200,300	-1.22(-3.39%)
Aug 08, 2007	36.99	37.34	34.92	36.04	2,307,200	-0.41(-1.12%)
Aug 07, 2007	35.50	36.51	35.26	36.45	2,052,705	+0.73(+2.04%)
Aug 06, 2007	36.64	36.92	35.50	35.72	1,598,500	-0.94(-2.56%)
Aug 03, 2007	36.80	38.30	36.50	36.66	1,264,800	-1.64(-4.28%)
Aug 02, 2007	38.73	38.91	37.80	38.30	1,005,100	-0.32(-0.83%)
Aug 01, 2007	38.36	38.66	37.44	38.62	1,983,310	+0.40(+1.05%)
Jul 31, 2007	37.89	39.32	37.89	38.22	2,014,600	+0.85(+2.27%)
Jul 30, 2007	37.89	37.89	36.73	37.37	1,783,700	-0.23(-0.61%)
Jul 27, 2007	37.96	38.28	37.53	37.60	1,258,400	-0.34(-0.90%)
Jul 26, 2007	37.60	38.08	37.34	37.94	2,156,206	-0.28(-0.73%)
Jul 25, 2007	38.05	39.37	37.19	38.22	2,591,003	-1.18(-2.99%)
Jul 24, 2007	38.67	39.76	38.50	39.40	1,538,329	+0.14(+0.36%)
Jul 23, 2007	39.17	39.77	39.10	39.26	879,800	+0.33(+0.85%)
Jul 20, 2007	39.31	39.48	38.89	38.93	937,800	-0.59(-1.49%)
Jul 19, 2007	39.16	39.95	39.16	39.52	1,708,197	+0.52(+1.33%)
Jul 18, 2007	39.28	39.31	38.78	39.00	1,053,300	-0.52(-1.32%)
Jul 17, 2007	38.87	39.52	38.73	39.52	1,153,800	+0.64(+1.65%)
Jul 16, 2007	38.41	39.36	38.26	38.88	837,000	+0.28(+0.73%)
Jul 13, 2007	38.79	39.08	38.48	38.60	859,600	-0.38(-0.97%)
Jul 12, 2007	38.80	39.11	38.67	38.98	695,000	+0.50(+1.30%)
Jul 11, 2007	38.60	39.00	38.28	38.48	1,338,600	-0.20(-0.52%)
Jul 10, 2007	39.40	39.40	38.50	38.68	771,200	-1.07(-2.69%)
Jul 09, 2007	39.73	40.07	39.64	39.75	782,700	+0.25(+0.63%)
Jul 06, 2007	39.92	39.95	39.29	39.50	1,338,600	-0.24(-0.60%)
Jul 05, 2007	40.15	40.15	39.60	39.74	656,779	-0.23(-0.58%)
Jul 03, 2007	40.38	40.64	39.95	39.97	672,800	-0.16(-0.40%)

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.