Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.23	37.87	36.94	37.15	1,863,443	-0.21(-0.55%)
Sep 27, 2007	37.68	37.90	37.21	37.36	2,023,780	-0.01(-0.02%)
Sep 26, 2007	36.99	37.55	36.91	37.36	2,290,474	+0.69(+1.88%)
Sep 25, 2007	36.47	36.93	36.26	36.68	3,025,537	+0.03(+0.08%)
Sep 24, 2007	37.21	37.69	36.47	36.65	3,329,957	-1.21(-3.20%)
Sep 21, 2007	38.55	38.61	37.77	37.86	3,139,719	-0.33(-0.86%)
Sep 20, 2007	38.43	38.58	38.01	38.19	3,029,550	-0.06(-0.15%)
Sep 19, 2007	38.54	39.08	38.24	38.24	3,858,327	-0.03(-0.07%)
Sep 18, 2007	36.33	38.27	36.18	38.27	3,916,522	+1.98(+5.47%)
Sep 17, 2007	35.54	36.50	35.46	36.29	2,561,382	+0.68(+1.90%)
Sep 14, 2007	34.51	35.65	34.35	35.61	2,819,446	+0.83(+2.39%)
Sep 13, 2007	34.26	35.00	34.21	34.78	2,218,031	+0.51(+1.50%)
Sep 12, 2007	34.48	34.57	34.04	34.26	3,170,823	-0.44(-1.26%)
Sep 11, 2007	34.66	34.98	34.32	34.70	3,406,613	+0.16(+0.46%)
Sep 10, 2007	35.13	35.46	34.25	34.54	3,828,025	-0.44(-1.25%)
Sep 07, 2007	35.88	35.88	34.90	34.98	3,282,197	-1.57(-4.31%)
Sep 06, 2007	36.21	36.69	36.03	36.56	2,790,750	+0.34(+0.94%)
Sep 05, 2007	36.04	36.35	35.82	36.21	2,861,989	-0.15(-0.42%)
Sep 04, 2007	35.62	36.54	35.47	36.37	2,078,564	+0.66(+1.86%)
Aug 31, 2007	35.26	35.86	35.19	35.70	1,916,220	+0.79(+2.26%)
Aug 30, 2007	34.80	35.42	34.56	34.91	2,751,820	-0.27(-0.76%)
Aug 29, 2007	34.28	35.18	34.20	35.18	1,650,128	+1.18(+3.48%)
Aug 28, 2007	35.13	35.24	33.93	34.00	3,387,951	-1.41(-3.98%)
Aug 27, 2007	34.92	36.12	34.82	35.41	2,651,835	+0.47(+1.35%)
Aug 24, 2007	34.04	34.94	33.96	34.94	2,685,196	+1.02(+3.02%)
Aug 23, 2007	34.53	34.85	33.68	33.91	3,370,292	-0.48(-1.38%)
Aug 22, 2007	32.87	34.55	32.87	34.39	3,769,429	+1.77(+5.42%)
Aug 21, 2007	32.30	32.80	32.00	32.62	1,401,897	+0.25(+0.78%)
Aug 20, 2007	31.78	32.69	31.58	32.37	1,696,885	+0.72(+2.29%)
Aug 17, 2007	32.74	32.74	29.31	31.64	3,407,818	+1.58(+5.27%)
Aug 16, 2007	30.29	30.62	29.00	30.06	2,907,539	-0.31(-1.01%)
Aug 15, 2007	30.83	31.33	30.32	30.36	2,035,413	-0.50(-1.60%)
Aug 14, 2007	31.73	31.76	30.86	30.86	2,948,119	-0.76(-2.40%)
Aug 13, 2007	31.80	33.24	31.58	31.62	2,842,323	-0.13(-0.42%)
Aug 10, 2007	31.07	31.89	30.11	31.75	5,026,425	+0.94(+3.04%)
Aug 09, 2007	31.96	31.43	29.74	30.81	5,201,828	-1.15(-3.60%)
Aug 08, 2007	33.22	33.22	31.19	31.96	3,773,085	-1.07(-3.24%)
Aug 07, 2007	33.70	33.54	32.49	33.03	3,026,963	-0.67(-1.98%)
Aug 06, 2007	33.34	33.71	32.90	33.70	2,337,231	+0.30(+0.90%)
Aug 03, 2007	33.64	33.71	33.36	33.40	3,172,676	-0.25(-0.75%)
Aug 02, 2007	33.40	33.84	33.20	33.65	2,465,813	+0.57(+1.72%)
Aug 01, 2007	32.79	33.26	32.10	33.09	3,631,730	+0.30(+0.92%)
Jul 31, 2007	33.31	33.82	32.78	32.78	2,205,150	-0.53(-1.60%)
Jul 30, 2007	32.79	33.47	32.59	33.31	1,986,034	+0.55(+1.67%)
Jul 27, 2007	33.06	33.65	32.74	32.77	2,711,904	-0.49(-1.46%)
Jul 26, 2007	34.00	34.00	32.82	33.25	3,147,485	-0.49(-1.46%)
Jul 25, 2007	34.22	34.34	33.32	33.74	2,210,961	-0.39(-1.15%)
Jul 24, 2007	34.77	34.89	34.06	34.14	1,940,240	-0.56(-1.61%)
Jul 23, 2007	34.38	34.83	34.35	34.69	1,910,200	+0.49(+1.44%)
Jul 20, 2007	35.01	35.05	33.95	34.20	2,739,980	-1.31(-3.69%)
Jul 19, 2007	35.43	35.74	35.39	35.51	1,615,011	+0.28(+0.78%)
Jul 18, 2007	35.34	35.55	34.82	35.23	2,233,282	+0.06(+0.18%)
Jul 17, 2007	34.94	35.37	34.84	35.17	2,550,746	+0.31(+0.89%)
Jul 16, 2007	34.92	34.97	34.34	34.86	1,477,550	+0.08(+0.23%)
Jul 13, 2007	34.60	34.97	34.17	34.78	1,943,437	+0.18(+0.53%)
Jul 12, 2007	33.47	34.60	33.47	34.60	1,839,162	+1.10(+3.27%)
Jul 11, 2007	33.05	33.50	32.87	33.50	1,805,649	+0.44(+1.32%)
Jul 10, 2007	33.43	33.54	33.07	33.07	1,758,090	-0.36(-1.08%)
Jul 09, 2007	33.13	33.56	33.08	33.43	1,147,444	+0.32(+0.96%)
Jul 06, 2007	33.09	33.20	32.71	33.11	557,066	+0.18(+0.53%)
Jul 05, 2007	32.87	32.94	32.66	32.94	1,156,675	-0.06(-0.19%)
Jul 03, 2007	33.23	33.34	32.91	33.00	550,444	-0.11(-0.32%)

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.