Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.54	20.82	20.14	20.65	7,157,674	+0.29(+1.42%)
Sep 27, 2007	19.86	20.56	19.61	20.36	11,531,319	+0.51(+2.57%)
Sep 26, 2007	20.86	20.98	19.60	19.85	7,510,450	-0.82(-3.99%)
Sep 25, 2007	20.27	21.03	20.26	20.67	8,325,480	-0.54(-2.53%)
Sep 24, 2007	22.57	22.62	21.18	21.21	4,282,066	-1.26(-5.61%)
Sep 21, 2007	22.88	22.88	22.01	22.47	3,973,039	-0.08(-0.36%)
Sep 20, 2007	23.84	24.20	22.47	22.55	4,797,555	-1.61(-6.65%)
Sep 19, 2007	24.39	26.11	23.60	24.16	8,767,718	+0.12(+0.51%)
Sep 18, 2007	23.23	24.15	22.60	24.03	10,595,865	+0.87(+3.73%)
Sep 17, 2007	22.57	23.27	22.42	23.17	3,780,657	+0.44(+1.96%)
Sep 14, 2007	21.71	22.76	21.50	22.72	3,277,063	+0.73(+3.33%)
Sep 13, 2007	21.79	22.27	21.51	21.99	3,019,257	+0.35(+1.64%)
Sep 12, 2007	21.71	21.98	21.38	21.64	4,326,611	-0.24(-1.09%)
Sep 11, 2007	22.10	22.39	21.67	21.87	3,418,103	-0.08(-0.37%)
Sep 10, 2007	23.03	23.13	21.87	21.96	4,364,602	-1.06(-4.62%)
Sep 07, 2007	23.07	23.35	22.46	23.02	3,817,555	-0.71(-2.99%)
Sep 06, 2007	24.26	24.29	23.37	23.73	2,697,972	-0.37(-1.54%)
Sep 05, 2007	25.01	25.01	23.90	24.10	4,307,312	-1.25(-4.94%)
Sep 04, 2007	24.92	25.74	24.64	25.35	3,421,744	+0.35(+1.42%)
Aug 31, 2007	25.24	25.50	24.08	25.00	5,810,569	+1.01(+4.23%)
Aug 30, 2007	23.74	24.43	23.48	23.98	3,273,664	-0.18(-0.75%)
Aug 29, 2007	23.69	24.18	23.31	24.16	5,174,310	+0.67(+2.84%)
Aug 28, 2007	24.51	24.51	23.46	23.50	5,699,509	-1.38(-5.53%)
Aug 27, 2007	26.31	26.53	24.77	24.87	3,245,322	-1.47(-5.60%)
Aug 24, 2007	26.34	26.61	25.64	26.35	3,688,046	+0.15(+0.57%)
Aug 23, 2007	26.28	27.08	25.95	26.20	4,063,708	+0.27(+1.05%)
Aug 22, 2007	26.25	26.78	25.69	25.93	3,534,382	+0.09(+0.35%)
Aug 21, 2007	25.44	26.31	25.05	25.84	4,386,693	-0.13(-0.51%)
Aug 20, 2007	26.83	26.91	25.57	25.97	4,394,511	-0.64(-2.42%)
Aug 17, 2007	28.18	28.75	25.48	26.61	10,006,653	+0.53(+2.02%)
Aug 16, 2007	23.99	26.08	23.07	26.08	13,496,586	+1.05(+4.21%)
Aug 15, 2007	26.13	26.62	24.72	25.03	6,522,458	-1.39(-5.27%)
Aug 14, 2007	27.68	28.16	26.20	26.42	5,623,704	-1.43(-5.12%)
Aug 13, 2007	29.87	29.98	27.52	27.85	5,880,968	-1.46(-4.98%)
Aug 10, 2007	29.00	30.25	28.63	29.31	8,188,215	-0.50(-1.69%)
Aug 09, 2007	28.57	30.83	28.01	29.81	9,969,449	+0.17(+0.58%)
Aug 08, 2007	27.95	30.83	27.37	29.63	11,407,772	+2.40(+8.80%)
Aug 07, 2007	26.36	28.04	25.58	27.24	10,330,701	+0.90(+3.41%)
Aug 06, 2007	25.47	26.34	23.89	26.34	10,171,001	+0.77(+3.03%)
Aug 03, 2007	25.86	26.96	25.37	25.56	7,229,652	-1.39(-5.17%)
Aug 02, 2007	26.47	27.29	25.86	26.96	7,789,977	+1.12(+4.34%)
Aug 01, 2007	26.18	26.36	24.13	25.84	11,141,170	-0.37(-1.41%)
Jul 31, 2007	26.76	26.87	26.00	26.21	7,522,478	+0.18(+0.70%)
Jul 30, 2007	26.07	26.25	25.64	26.03	6,707,910	+0.26(+0.99%)
Jul 27, 2007	25.70	26.80	25.55	25.77	7,315,618	-0.18(-0.70%)
Jul 26, 2007	25.85	26.22	25.22	25.95	7,256,998	-0.48(-1.81%)
Jul 25, 2007	26.85	27.01	25.59	26.43	7,135,679	-0.10(-0.37%)
Jul 24, 2007	27.45	27.56	26.39	26.53	6,009,877	-1.11(-4.02%)
Jul 23, 2007	28.89	29.09	27.63	27.64	4,766,599	-1.22(-4.22%)
Jul 20, 2007	29.85	29.86	28.51	28.86	5,529,838	-1.06(-3.55%)
Jul 19, 2007	29.92	30.30	29.77	29.92	2,362,760	+0.16(+0.55%)
Jul 18, 2007	29.69	31.84	29.21	29.76	3,986,391	-0.22(-0.74%)
Jul 17, 2007	30.36	30.52	29.93	29.98	3,083,133	-0.34(-1.11%)
Jul 16, 2007	30.57	30.99	29.85	30.32	4,598,132	-0.52(-1.68%)
Jul 13, 2007	29.92	31.23	29.84	30.84	5,669,407	+1.02(+3.43%)
Jul 12, 2007	29.62	30.02	29.45	29.82	3,135,096	+0.21(+0.70%)
Jul 11, 2007	29.68	29.96	29.14	29.61	5,774,520	-0.18(-0.61%)
Jul 10, 2007	31.38	31.14	29.74	29.79	6,696,042	-1.38(-4.44%)
Jul 09, 2007	32.05	32.34	31.08	31.18	5,082,879	-0.91(-2.85%)
Jul 06, 2007	31.26	32.17	30.66	32.09	5,645,801	+0.83(+2.66%)
Jul 05, 2007	31.51	31.53	30.85	31.26	4,552,370	-0.12(-0.37%)
Jul 03, 2007	32.40	32.53	31.32	31.37	3,100,641	-0.82(-2.53%)

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.