Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.31	42.43	42.15	42.36	68,627	+0.07(+0.16%)
Sep 27, 2007	42.11	42.29	42.04	42.29	123,891	+0.57(+1.37%)
Sep 26, 2007	41.70	41.83	41.58	41.72	57,409	+0.28(+0.67%)
Sep 25, 2007	41.23	41.44	40.92	41.44	72,256	-0.16(-0.38%)
Sep 24, 2007	41.72	41.78	41.51	41.60	82,649	-0.00(-0.00%)
Sep 21, 2007	41.72	41.76	41.60	41.60	101,455	+0.16(+0.40%)
Sep 20, 2007	41.50	41.66	41.37	41.44	105,415	-0.06(-0.15%)
Sep 19, 2007	41.55	41.81	41.37	41.50	92,877	+0.12(+0.29%)
Sep 18, 2007	40.36	41.39	40.23	41.38	76,215	+1.13(+2.80%)
Sep 17, 2007	40.53	40.60	40.12	40.25	52,625	-0.69(-1.67%)
Sep 14, 2007	40.92	40.95	40.70	40.94	87,103	-0.35(-0.85%)
Sep 13, 2007	41.30	41.45	41.23	41.29	47,511	-0.17(-0.42%)
Sep 12, 2007	41.24	41.63	41.24	41.46	48,665	-0.17(-0.41%)
Sep 11, 2007	41.24	41.63	41.20	41.63	47,346	+0.72(+1.75%)
Sep 10, 2007	41.17	41.22	40.60	40.92	85,948	-0.12(-0.29%)
Sep 07, 2007	41.13	41.21	40.84	41.04	85,453	-0.27(-0.67%)
Sep 06, 2007	41.34	41.47	41.10	41.31	84,958	+0.15(+0.37%)
Sep 05, 2007	41.92	41.92	41.01	41.16	120,262	-0.80(-1.91%)
Sep 04, 2007	41.50	42.07	41.50	41.96	40,252	+0.44(+1.05%)
Aug 31, 2007	41.50	41.66	41.29	41.52	57,904	+0.90(+2.22%)
Aug 30, 2007	40.38	41.00	40.38	40.62	41,077	-0.45(-1.09%)
Aug 29, 2007	40.58	41.07	40.43	41.07	43,716	+1.10(+2.74%)
Aug 28, 2007	40.73	40.73	39.92	39.97	55,429	-0.96(-2.34%)
Aug 27, 2007	41.03	41.09	40.86	40.93	35,963	-0.19(-0.47%)
Aug 24, 2007	40.54	41.19	40.54	41.12	42,396	+0.69(+1.71%)
Aug 23, 2007	40.41	40.55	40.15	40.43	56,089	+0.37(+0.92%)
Aug 22, 2007	39.79	40.09	39.72	40.06	73,411	+1.01(+2.58%)
Aug 21, 2007	39.01	39.21	38.93	39.06	47,675	-0.10(-0.25%)
Aug 20, 2007	39.00	39.29	38.62	39.15	149,461	+0.30(+0.78%)
Aug 17, 2007	39.32	39.43	37.93	38.85	224,027	+0.20(+0.52%)
Aug 16, 2007	38.44	38.65	37.50	38.65	364,910	-0.45(-1.16%)
Aug 15, 2007	40.06	40.12	39.06	39.10	254,381	-1.40(-3.46%)
Aug 14, 2007	41.17	41.17	40.49	40.50	88,093	-0.59(-1.43%)
Aug 13, 2007	41.54	41.54	41.03	41.09	94,692	+0.12(+0.30%)
Aug 10, 2007	40.50	41.26	40.27	40.97	249,597	-0.68(-1.63%)
Aug 09, 2007	41.80	42.22	41.64	41.65	147,647	-1.33(-3.10%)
Aug 08, 2007	42.76	43.16	42.51	42.98	72,256	+0.35(+0.81%)
Aug 07, 2007	42.10	42.72	42.10	42.64	70,771	+0.02(+0.06%)
Aug 06, 2007	42.31	42.68	41.99	42.61	79,679	+0.41(+0.96%)
Aug 03, 2007	42.36	43.03	42.17	42.21	73,906	-0.82(-1.90%)
Aug 02, 2007	42.80	43.08	42.69	43.03	125,871	-0.11(-0.25%)
Aug 01, 2007	42.86	43.14	42.35	43.14	139,398	+0.18(+0.41%)
Jul 31, 2007	43.62	43.75	42.96	42.96	111,353	-0.32(-0.74%)
Jul 30, 2007	42.92	43.40	42.79	43.28	105,250	+1.11(+2.63%)
Jul 27, 2007	42.81	43.09	42.17	42.17	132,304	-0.88(-2.04%)
Jul 26, 2007	43.64	43.96	42.67	43.05	179,321	-1.45(-3.26%)
Jul 25, 2007	44.61	44.65	44.10	44.50	100,795	+0.13(+0.29%)
Jul 24, 2007	44.92	44.97	44.31	44.37	96,671	-0.57(-1.27%)
Jul 23, 2007	44.97	45.09	44.90	44.94	118,942	+0.18(+0.39%)
Jul 20, 2007	45.09	45.11	44.67	44.77	98,981	-0.24(-0.54%)
Jul 19, 2007	45.04	45.09	44.94	45.01	69,286	+0.17(+0.38%)
Jul 18, 2007	44.67	44.84	44.50	44.84	68,600	+0.00(+0.00%)
Jul 17, 2007	44.89	44.97	44.79	44.84	96,706	+0.03(+0.07%)
Jul 16, 2007	44.86	44.94	44.71	44.81	164,473	-0.09(-0.20%)
Jul 13, 2007	44.80	44.98	44.68	44.90	109,209	-0.02(-0.04%)
Jul 12, 2007	44.52	44.99	44.49	44.92	82,154	+0.51(+1.15%)
Jul 11, 2007	44.23	44.41	44.19	44.41	55,099	+0.35(+0.78%)
Jul 10, 2007	44.34	44.40	44.01	44.06	95,681	-0.33(-0.75%)
Jul 09, 2007	44.41	44.52	44.35	44.40	96,176	+0.08(+0.18%)
Jul 06, 2007	44.19	44.32	44.09	44.32	48,995	+0.12(+0.27%)
Jul 05, 2007	44.31	44.31	44.03	44.20	106,734	-0.04(-0.08%)
Jul 03, 2007	44.12	44.26	44.06	44.23	34,313	+0.19(+0.43%)

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.