Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.00	29.55	28.62	28.96	37,937,188	-0.23(-0.79%)
Sep 27, 2007	29.27	29.68	28.95	29.20	43,875,060	+0.40(+1.40%)
Sep 26, 2007	29.74	29.78	28.52	28.79	62,887,768	-1.20(-4.00%)
Sep 25, 2007	29.94	30.44	29.55	29.99	63,657,540	-0.35(-1.15%)
Sep 24, 2007	29.10	30.37	28.86	30.34	100,037,336	+1.88(+6.61%)
Sep 21, 2007	28.16	28.50	27.86	28.46	50,308,128	+0.85(+3.09%)
Sep 20, 2007	27.55	28.08	27.15	27.61	56,957,980	+0.01(+0.05%)
Sep 19, 2007	27.34	28.45	27.16	27.59	118,250,312	+0.72(+2.66%)
Sep 18, 2007	25.97	26.88	25.52	26.88	95,201,768	+1.59(+6.29%)
Sep 17, 2007	23.98	25.35	23.95	25.29	66,818,008	+1.80(+7.67%)
Sep 14, 2007	23.05	23.53	22.90	23.49	18,877,880	+0.24(+1.04%)
Sep 13, 2007	23.29	23.50	23.07	23.25	23,304,220	+0.23(+1.02%)
Sep 12, 2007	22.62	23.16	22.59	23.01	35,661,908	+0.31(+1.36%)
Sep 11, 2007	22.00	22.74	21.75	22.70	56,281,080	+0.89(+4.10%)
Sep 10, 2007	21.76	21.90	20.88	21.81	41,236,920	+0.45(+2.09%)
Sep 07, 2007	21.51	21.84	21.10	21.36	35,352,848	-0.65(-2.96%)
Sep 06, 2007	22.08	22.18	21.53	22.02	32,599,700	+0.04(+0.19%)
Sep 05, 2007	21.55	22.24	21.42	21.97	56,148,648	+0.28(+1.28%)
Sep 04, 2007	20.98	21.99	20.79	21.70	56,918,120	+0.88(+4.20%)
Aug 31, 2007	21.07	21.19	20.65	20.82	23,507,350	+0.25(+1.24%)
Aug 30, 2007	20.32	21.00	20.25	20.57	26,110,780	-0.09(-0.42%)
Aug 29, 2007	20.43	20.70	20.23	20.65	32,662,820	+0.68(+3.43%)
Aug 28, 2007	20.86	21.14	19.90	19.97	42,312,100	-1.23(-5.78%)
Aug 27, 2007	20.35	21.37	20.05	21.20	47,813,980	+0.87(+4.30%)
Aug 24, 2007	20.01	20.55	19.84	20.32	30,946,030	+0.00(+0.00%)
Aug 23, 2007	20.69	20.70	19.64	20.32	43,508,428	-0.15(-0.75%)
Aug 22, 2007	20.22	20.69	20.20	20.48	39,716,668	+0.73(+3.69%)
Aug 21, 2007	18.95	19.86	18.78	19.75	46,191,808	+0.99(+5.28%)
Aug 20, 2007	18.29	18.78	18.00	18.75	33,611,428	+1.10(+6.25%)
Aug 17, 2007	17.65	18.45	17.26	17.65	45,481,300	+0.76(+4.51%)
Aug 16, 2007	17.50	17.65	16.10	16.89	63,590,420	-1.10(-6.11%)
Aug 15, 2007	18.76	19.15	17.92	17.99	26,748,970	-1.00(-5.24%)
Aug 14, 2007	19.50	19.59	18.78	18.98	19,078,760	-0.30(-1.57%)
Aug 13, 2007	19.46	19.66	19.15	19.29	22,102,360	+0.35(+1.83%)
Aug 10, 2007	18.97	19.67	18.50	18.94	42,814,220	-0.56(-2.85%)
Aug 09, 2007	19.82	20.42	19.35	19.50	31,157,060	-0.88(-4.30%)
Aug 08, 2007	20.26	20.88	19.92	20.37	35,085,080	+0.45(+2.26%)
Aug 07, 2007	19.18	20.33	18.92	19.92	32,267,210	+0.58(+3.00%)
Aug 06, 2007	20.00	20.03	18.64	19.34	32,170,260	-0.51(-2.57%)
Aug 03, 2007	19.88	20.52	19.80	19.85	23,918,680	-0.42(-2.06%)
Aug 02, 2007	20.33	20.45	19.58	20.27	25,282,890	+0.20(+0.99%)
Aug 01, 2007	20.08	20.17	19.43	20.07	31,966,850	-0.13(-0.64%)
Jul 31, 2007	21.41	21.49	19.96	20.20	39,708,788	-0.73(-3.47%)
Jul 30, 2007	21.05	21.20	20.68	20.93	28,836,080	+0.45(+2.18%)
Jul 27, 2007	21.08	21.31	20.31	20.48	38,945,748	-0.43(-2.04%)
Jul 26, 2007	21.50	21.93	20.33	20.91	96,736,496	+2.58(+14.10%)
Jul 25, 2007	17.89	18.53	17.34	18.32	67,863,568	+0.82(+4.68%)
Jul 24, 2007	17.57	18.58	17.29	17.50	55,863,280	-0.50(-2.80%)
Jul 23, 2007	19.05	19.05	17.99	18.01	46,484,280	-0.94(-4.97%)
Jul 20, 2007	19.22	19.50	18.59	18.95	43,973,380	-0.87(-4.38%)
Jul 19, 2007	20.48	20.51	19.31	19.82	57,440,448	-0.17(-0.86%)
Jul 18, 2007	21.00	21.15	19.84	19.99	45,115,200	-1.24(-5.84%)
Jul 17, 2007	20.89	21.38	20.58	21.23	35,047,100	+0.43(+2.06%)
Jul 16, 2007	21.32	21.56	20.75	20.80	37,504,860	-0.48(-2.27%)
Jul 13, 2007	20.65	21.36	20.04	21.28	52,332,048	+0.66(+3.22%)
Jul 12, 2007	20.78	20.80	20.36	20.62	34,530,940	+0.07(+0.34%)
Jul 11, 2007	20.70	20.93	20.01	20.55	56,218,740	+0.16(+0.79%)
Jul 10, 2007	19.50	20.65	19.41	20.39	72,254,368	+1.00(+5.15%)
Jul 09, 2007	19.39	19.76	19.15	19.39	39,277,660	-0.37(-1.87%)
Jul 06, 2007	18.77	19.99	18.77	19.76	72,718,048	+1.26(+6.82%)
Jul 05, 2007	18.12	18.64	17.60	18.50	31,239,100	+0.40(+2.20%)
Jul 03, 2007	19.02	19.38	18.02	18.10	62,632,508	-0.54(-2.90%)

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.