Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.95	28.95	28.29	28.56	1,584,419	-0.32(-1.10%)
Sep 27, 2007	29.20	29.43	28.54	28.88	2,470,812	-0.80(-2.68%)
Sep 26, 2007	30.09	30.26	28.97	29.67	2,566,635	-0.06(-0.21%)
Sep 25, 2007	29.43	30.05	28.55	29.74	2,300,434	+0.21(+0.72%)
Sep 24, 2007	30.74	30.74	29.48	29.52	2,308,580	-0.57(-1.91%)
Sep 21, 2007	30.32	30.43	29.28	30.10	3,050,972	+0.31(+1.04%)
Sep 20, 2007	31.41	31.49	29.39	29.79	3,446,466	-1.09(-3.52%)
Sep 19, 2007	30.21	32.10	28.96	30.88	5,320,504	+1.26(+4.27%)
Sep 18, 2007	27.38	30.08	27.37	29.61	4,454,589	+2.39(+8.77%)
Sep 17, 2007	26.58	27.25	26.34	27.22	3,096,547	+0.37(+1.38%)
Sep 14, 2007	26.96	27.11	26.31	26.85	2,526,586	-0.11(-0.39%)
Sep 13, 2007	25.80	27.26	25.70	26.96	5,967,395	+1.39(+5.43%)
Sep 12, 2007	24.79	26.58	24.47	25.57	4,625,192	+0.86(+3.47%)
Sep 11, 2007	24.33	25.00	24.32	24.71	2,889,062	+0.39(+1.60%)
Sep 10, 2007	24.91	25.34	24.18	24.33	3,144,289	-0.47(-1.89%)
Sep 07, 2007	25.26	25.47	24.75	24.79	4,497,805	-1.00(-3.87%)
Sep 06, 2007	26.62	26.96	24.79	25.79	6,070,006	-0.77(-2.90%)
Sep 05, 2007	28.29	28.67	26.05	26.56	9,128,428	-0.26(-0.96%)
Sep 04, 2007	26.52	27.02	26.30	26.82	4,172,776	+0.16(+0.60%)
Aug 31, 2007	29.16	29.16	26.51	26.66	6,305,548	+0.15(+0.57%)
Aug 30, 2007	27.91	27.91	26.46	26.51	5,690,787	-1.41(-5.03%)
Aug 29, 2007	28.76	29.30	27.00	27.91	4,332,632	-0.63(-2.20%)
Aug 28, 2007	30.36	30.76	28.46	28.54	4,488,415	-2.32(-7.50%)
Aug 27, 2007	32.10	32.48	30.57	30.86	2,685,329	-1.41(-4.38%)
Aug 24, 2007	32.48	32.57	31.08	32.27	2,368,200	-0.27(-0.84%)
Aug 23, 2007	34.01	34.03	32.30	32.55	2,834,645	-0.44(-1.34%)
Aug 22, 2007	32.70	34.23	30.45	32.99	3,124,604	+0.78(+2.42%)
Aug 21, 2007	31.50	32.82	31.25	32.21	2,426,577	+0.71(+2.24%)
Aug 20, 2007	31.56	32.77	30.85	31.50	3,384,469	-0.88(-2.73%)
Aug 17, 2007	34.16	36.24	30.67	32.39	5,365,644	+1.39(+4.48%)
Aug 16, 2007	29.32	31.19	26.74	31.00	6,803,274	+1.68(+5.73%)
Aug 15, 2007	30.24	30.77	29.09	29.32	5,182,351	-0.92(-3.04%)
Aug 14, 2007	30.92	32.89	30.01	30.24	4,137,818	-0.68(-2.20%)
Aug 13, 2007	32.01	34.24	30.74	30.92	5,329,102	-1.09(-3.40%)
Aug 10, 2007	35.36	35.36	29.59	32.01	10,123,115	-4.93(-13.35%)
Aug 09, 2007	35.93	39.78	32.91	36.94	14,584,879	+0.79(+2.18%)
Aug 08, 2007	32.22	37.06	31.94	36.15	14,120,234	+5.36(+17.39%)
Aug 07, 2007	29.42	32.34	29.28	30.80	7,382,108	+1.38(+4.69%)
Aug 06, 2007	29.83	31.42	25.57	29.42	15,146,456	-0.23(-0.78%)
Aug 03, 2007	29.79	31.36	29.41	29.65	11,098,929	-1.71(-5.47%)
Aug 02, 2007	28.52	34.18	28.15	31.36	14,942,756	+0.64(+2.07%)
Aug 01, 2007	33.65	34.03	18.56	30.73	24,085,838	-3.45(-10.09%)
Jul 31, 2007	35.90	37.79	32.76	34.17	18,105,030	-5.99(-14.92%)
Jul 30, 2007	41.06	41.16	38.42	40.17	6,829,917	-0.93(-2.26%)
Jul 27, 2007	42.38	42.78	41.07	41.09	6,565,337	-1.33(-3.15%)
Jul 26, 2007	42.56	43.64	41.10	42.43	9,230,875	-1.62(-3.67%)
Jul 25, 2007	42.43	44.14	42.28	44.05	8,847,548	+0.49(+1.14%)
Jul 24, 2007	45.93	46.13	42.83	43.55	6,578,198	-2.93(-6.31%)
Jul 23, 2007	47.37	47.58	46.09	46.49	5,063,399	-0.80(-1.68%)
Jul 20, 2007	49.32	49.39	46.26	47.28	7,157,379	-2.05(-4.16%)
Jul 19, 2007	48.39	50.19	47.82	49.33	5,462,120	-0.17(-0.34%)
Jul 18, 2007	48.34	50.17	48.34	49.50	4,233,345	-0.54(-1.08%)
Jul 17, 2007	50.12	50.20	49.76	50.04	2,599,783	-0.12(-0.25%)
Jul 16, 2007	50.16	50.38	50.03	50.16	1,211,804	-0.20(-0.40%)
Jul 13, 2007	50.42	50.63	50.05	50.37	2,194,090	-0.04(-0.09%)
Jul 12, 2007	50.01	50.51	49.79	50.41	2,328,152	+0.50(+1.01%)
Jul 11, 2007	50.26	50.26	49.13	49.91	2,919,382	+0.40(+0.80%)
Jul 10, 2007	50.66	50.78	49.33	49.51	3,592,406	-1.71(-3.35%)
Jul 09, 2007	51.22	51.67	50.84	51.22	2,452,824	+0.14(+0.28%)
Jul 06, 2007	49.57	51.08	49.37	51.08	2,776,495	+1.56(+3.14%)
Jul 05, 2007	49.11	50.10	49.11	49.53	2,244,660	-0.33(-0.66%)
Jul 03, 2007	50.45	50.64	49.64	49.85	1,434,745	-0.79(-1.55%)

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.