Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.75	35.80	34.83	34.94	3,852,131	-0.48(-1.34%)
Sep 27, 2007	35.40	35.64	35.29	35.42	2,249,848	+0.16(+0.45%)
Sep 26, 2007	35.40	35.56	35.04	35.26	2,713,069	+0.17(+0.47%)
Sep 25, 2007	35.12	35.29	34.94	35.09	4,658,539	-0.40(-1.12%)
Sep 24, 2007	35.66	36.22	35.29	35.49	4,321,450	-0.01(-0.04%)
Sep 21, 2007	36.25	36.29	35.01	35.50	6,064,279	+0.49(+1.40%)
Sep 20, 2007	34.68	35.99	34.66	35.01	13,435,330	+0.89(+2.60%)
Sep 19, 2007	33.63	34.21	33.41	34.13	6,638,245	+0.43(+1.28%)
Sep 18, 2007	32.20	33.89	32.12	33.69	6,680,381	+1.67(+5.23%)
Sep 17, 2007	31.89	32.18	31.75	32.02	3,251,829	-0.12(-0.36%)
Sep 14, 2007	31.72	32.40	31.72	32.13	4,183,537	-0.30(-0.91%)
Sep 13, 2007	32.31	32.67	32.18	32.43	3,103,798	+0.26(+0.81%)
Sep 12, 2007	32.36	32.53	32.09	32.17	2,771,283	-0.28(-0.87%)
Sep 11, 2007	32.13	32.60	32.13	32.45	2,972,954	+0.56(+1.76%)
Sep 10, 2007	32.23	32.30	31.48	31.89	3,721,841	-0.38(-1.16%)
Sep 07, 2007	32.93	33.01	32.12	32.26	4,927,434	-1.04(-3.12%)
Sep 06, 2007	33.01	33.40	32.83	33.30	3,577,414	+0.08(+0.24%)
Sep 05, 2007	33.12	33.27	33.04	33.22	3,263,195	-0.17(-0.50%)
Sep 04, 2007	33.33	33.51	33.19	33.39	3,480,529	+0.50(+1.51%)
Aug 31, 2007	32.84	33.06	32.61	32.89	2,499,754	+0.43(+1.31%)
Aug 30, 2007	32.15	32.72	32.09	32.47	2,234,186	-0.06(-0.18%)
Aug 29, 2007	32.39	32.61	32.05	32.52	3,174,626	+0.44(+1.37%)
Aug 28, 2007	32.83	32.83	32.06	32.08	4,528,111	-0.89(-2.69%)
Aug 27, 2007	32.85	33.36	32.83	32.97	3,282,461	-0.11(-0.33%)
Aug 24, 2007	32.84	33.11	32.49	33.08	2,585,967	+0.51(+1.57%)
Aug 23, 2007	32.87	33.01	32.42	32.57	5,676,737	+0.01(+0.04%)
Aug 22, 2007	32.35	32.68	32.26	32.55	3,831,894	+0.41(+1.28%)
Aug 21, 2007	31.91	32.24	31.73	32.14	3,725,445	+0.01(+0.04%)
Aug 20, 2007	32.47	32.57	31.95	32.13	3,946,798	-0.41(-1.26%)
Aug 17, 2007	31.97	32.65	31.15	32.54	7,811,042	+1.16(+3.70%)
Aug 16, 2007	30.60	31.41	30.09	31.38	9,074,271	+0.27(+0.88%)
Aug 15, 2007	31.35	31.95	30.84	31.10	8,106,496	-0.95(-2.97%)
Aug 14, 2007	33.13	33.30	32.05	32.05	6,657,854	-1.52(-4.51%)
Aug 13, 2007	34.39	34.58	33.45	33.57	4,161,499	-0.82(-2.39%)
Aug 10, 2007	33.91	34.45	33.56	34.39	6,748,611	+0.19(+0.57%)
Aug 09, 2007	32.36	34.30	32.32	34.20	6,462,354	+0.43(+1.26%)
Aug 08, 2007	33.09	33.79	33.09	33.77	5,138,333	+0.89(+2.70%)
Aug 07, 2007	31.81	33.09	31.65	32.88	7,278,780	+0.82(+2.57%)
Aug 06, 2007	31.54	32.10	31.19	32.06	9,431,088	+0.40(+1.25%)
Aug 03, 2007	31.83	32.39	31.61	31.67	4,968,808	-0.73(-2.25%)
Aug 02, 2007	32.46	32.54	32.16	32.39	6,287,254	+0.07(+0.22%)
Aug 01, 2007	31.89	32.43	31.70	32.32	7,942,558	+0.35(+1.11%)
Jul 31, 2007	32.47	32.70	31.90	31.97	5,404,912	-0.33(-1.03%)
Jul 30, 2007	31.89	32.49	31.78	32.30	6,217,614	+0.32(+1.02%)
Jul 27, 2007	32.39	32.52	31.90	31.98	7,418,902	-0.53(-1.62%)
Jul 26, 2007	31.96	32.62	31.90	32.50	9,965,305	-0.45(-1.36%)
Jul 25, 2007	33.06	33.09	32.47	32.95	5,596,078	-0.07(-0.22%)
Jul 24, 2007	33.41	33.50	32.99	33.02	5,085,464	-0.82(-2.41%)
Jul 23, 2007	33.80	33.97	33.52	33.84	2,633,648	+0.03(+0.09%)
Jul 20, 2007	34.21	34.41	33.53	33.81	4,801,164	-0.40(-1.16%)
Jul 19, 2007	34.30	34.36	34.13	34.20	2,573,493	-0.09(-0.27%)
Jul 18, 2007	34.28	34.35	34.01	34.30	4,075,979	-0.07(-0.21%)
Jul 17, 2007	34.22	34.47	33.92	34.37	4,909,641	-0.05(-0.15%)
Jul 16, 2007	34.33	34.43	34.18	34.42	3,168,527	-0.01(-0.04%)
Jul 13, 2007	34.41	34.52	34.06	34.44	4,553,753	+0.63(+1.86%)
Jul 12, 2007	33.50	33.82	33.34	33.81	3,673,329	+0.19(+0.58%)
Jul 11, 2007	33.37	33.75	33.22	33.61	5,867,458	-0.17(-0.49%)
Jul 10, 2007	33.62	34.05	33.48	33.78	5,669,507	-0.45(-1.31%)
Jul 09, 2007	34.80	34.80	34.20	34.23	4,059,208	-0.51(-1.47%)
Jul 06, 2007	34.71	34.75	34.52	34.74	3,062,258	+0.06(+0.19%)
Jul 05, 2007	34.74	34.85	34.57	34.67	4,010,973	+0.28(+0.82%)
Jul 03, 2007	34.66	34.82	34.28	34.39	3,058,197	-0.22(-0.65%)

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.