Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.39	42.60	41.94	42.26	15,363,517	+0.03(+0.07%)
Sep 27, 2007	42.54	43.06	42.01	42.23	13,989,568	-0.01(-0.02%)
Sep 26, 2007	41.83	42.50	41.48	42.24	17,772,064	+0.69(+1.66%)
Sep 25, 2007	41.29	41.62	40.77	41.55	22,359,344	-0.09(-0.22%)
Sep 24, 2007	41.00	41.68	41.00	41.64	16,600,611	+0.81(+1.98%)
Sep 21, 2007	40.54	40.95	39.96	40.83	29,100,408	+0.29(+0.72%)
Sep 20, 2007	40.01	40.77	39.90	40.54	18,719,250	+0.50(+1.25%)
Sep 19, 2007	39.92	40.24	39.25	40.04	16,994,764	+0.24(+0.60%)
Sep 18, 2007	39.24	39.80	38.72	39.80	20,534,220	+0.80(+2.05%)
Sep 17, 2007	39.12	39.25	38.83	39.00	12,172,490	-0.43(-1.09%)
Sep 14, 2007	38.78	39.74	38.28	39.43	20,000,890	+0.26(+0.66%)
Sep 13, 2007	39.21	39.60	37.94	39.17	38,388,104	+1.30(+3.43%)
Sep 12, 2007	37.85	38.00	37.41	37.87	14,877,411	-0.14(-0.37%)
Sep 11, 2007	37.01	38.06	36.83	38.01	17,523,162	+1.24(+3.37%)
Sep 10, 2007	37.78	37.78	36.68	36.77	20,675,624	-1.12(-2.96%)
Sep 07, 2007	38.22	38.78	37.64	37.89	18,625,808	-0.93(-2.40%)
Sep 06, 2007	39.10	39.35	38.54	38.82	13,167,123	-0.11(-0.28%)
Sep 05, 2007	39.66	39.75	38.67	38.93	15,631,705	-1.08(-2.70%)
Sep 04, 2007	39.90	40.23	39.44	40.01	19,074,644	+0.12(+0.30%)
Aug 31, 2007	39.38	39.99	39.25	39.89	11,640,464	+0.81(+2.07%)
Aug 30, 2007	38.61	39.66	38.38	39.08	12,222,207	+0.16(+0.41%)
Aug 29, 2007	38.09	38.96	37.87	38.92	14,500,171	+1.05(+2.77%)
Aug 28, 2007	38.26	38.63	37.86	37.87	14,665,185	-0.71(-1.84%)
Aug 27, 2007	38.55	38.95	38.00	38.58	17,590,106	+0.35(+0.92%)
Aug 24, 2007	37.91	38.49	37.66	38.23	13,292,840	+0.37(+0.98%)
Aug 23, 2007	37.47	38.00	37.15	37.86	18,628,654	+0.59(+1.58%)
Aug 22, 2007	37.09	37.91	36.85	37.27	23,146,924	+0.37(+1.00%)
Aug 21, 2007	37.18	37.43	36.65	36.90	24,623,128	-0.52(-1.39%)
Aug 20, 2007	37.40	37.77	37.26	37.42	17,686,684	-0.12(-0.32%)
Aug 17, 2007	37.37	37.88	36.49	37.54	36,892,840	+0.61(+1.65%)
Aug 16, 2007	35.74	37.08	35.23	36.93	48,202,156	+0.84(+2.33%)
Aug 15, 2007	37.70	37.98	35.76	36.09	35,628,608	-1.69(-4.47%)
Aug 14, 2007	38.73	39.18	37.69	37.78	25,851,812	-1.14(-2.93%)
Aug 13, 2007	38.15	39.65	38.15	38.92	29,142,504	+1.03(+2.72%)
Aug 10, 2007	38.00	38.28	37.37	37.89	28,333,876	-0.33(-0.86%)
Aug 09, 2007	39.21	40.25	38.22	38.22	28,738,556	-1.93(-4.81%)
Aug 08, 2007	40.22	40.65	39.05	40.15	40,263,848	-0.35(-0.86%)
Aug 07, 2007	41.03	41.50	39.71	40.50	34,385,000	-1.28(-3.06%)
Aug 06, 2007	41.15	41.83	40.37	41.78	20,773,148	+1.01(+2.48%)
Aug 03, 2007	41.09	42.35	40.66	40.77	20,153,368	-1.27(-3.02%)
Aug 02, 2007	41.55	42.28	41.00	42.04	16,433,417	+0.65(+1.57%)
Aug 01, 2007	41.52	42.01	40.56	41.39	30,339,484	-0.26(-0.62%)
Jul 31, 2007	42.98	42.98	41.57	41.65	21,112,224	-0.88(-2.07%)
Jul 30, 2007	41.90	43.25	41.27	42.53	18,345,052	+0.86(+2.06%)
Jul 27, 2007	42.43	42.68	41.65	41.67	24,069,432	-0.41(-0.97%)
Jul 26, 2007	42.20	43.24	41.30	42.08	42,792,228	-0.37(-0.87%)
Jul 25, 2007	43.30	43.78	42.33	42.45	24,635,952	-0.63(-1.46%)
Jul 24, 2007	42.52	44.18	42.51	43.08	26,145,354	+0.33(+0.77%)
Jul 23, 2007	43.03	43.25	42.16	42.75	23,482,836	-0.25(-0.58%)
Jul 20, 2007	43.98	44.00	42.64	43.00	36,447,072	-0.35(-0.81%)
Jul 19, 2007	44.99	45.58	43.00	43.35	37,712,440	-1.75(-3.88%)
Jul 18, 2007	44.75	45.19	44.66	45.10	14,220,651	+0.07(+0.16%)
Jul 17, 2007	45.01	45.40	44.78	45.03	11,115,762	+0.00(+0.00%)
Jul 16, 2007	45.20	45.43	44.86	45.03	9,798,953	-0.32(-0.71%)
Jul 13, 2007	44.99	45.47	44.75	45.35	12,373,945	+0.10(+0.22%)
Jul 12, 2007	44.00	45.33	43.84	45.25	20,895,972	+1.41(+3.22%)
Jul 11, 2007	43.15	44.09	42.78	43.84	16,221,650	+0.63(+1.46%)
Jul 10, 2007	43.44	43.71	43.15	43.21	13,915,213	-0.38(-0.87%)
Jul 09, 2007	43.52	43.90	43.30	43.59	12,946,221	+0.01(+0.02%)
Jul 06, 2007	43.50	43.62	43.11	43.58	6,935,398	+0.04(+0.09%)
Jul 05, 2007	43.62	43.79	43.35	43.54	13,283,254	-0.32(-0.73%)
Jul 03, 2007	43.86	44.00	43.70	43.86	5,945,164	-0.07(-0.16%)

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.