Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.30	28.47	27.85	28.36	997,517	-0.36(-1.24%)
Sep 27, 2007	28.73	28.84	28.33	28.72	1,080,315	+0.52(+1.86%)
Sep 26, 2007	28.48	28.58	27.91	28.19	1,325,624	-0.09(-0.31%)
Sep 25, 2007	27.71	28.28	27.69	28.28	1,491,905	-0.52(-1.80%)
Sep 24, 2007	29.31	29.40	28.79	28.80	1,486,934	-1.15(-3.86%)
Sep 21, 2007	29.64	30.00	29.81	29.95	1,221,569	+0.48(+1.62%)
Sep 20, 2007	29.01	29.62	29.24	29.48	1,682,529	-0.13(-0.43%)
Sep 19, 2007	29.51	30.09	29.54	29.60	1,745,099	+0.37(+1.26%)
Sep 18, 2007	27.48	29.26	27.92	29.24	2,485,309	+1.76(+6.41%)
Sep 17, 2007	26.93	27.53	26.94	27.48	3,315,860	-0.61(-2.18%)
Sep 14, 2007	27.69	28.24	27.64	28.09	2,079,205	-1.02(-3.51%)
Sep 13, 2007	28.86	29.18	28.79	29.11	643,526	+0.32(+1.11%)
Sep 12, 2007	28.64	28.98	28.51	28.79	1,094,372	-0.04(-0.14%)
Sep 11, 2007	28.05	28.86	28.41	28.83	1,387,679	+1.15(+4.15%)
Sep 10, 2007	27.77	28.47	27.34	27.68	1,706,014	-0.12(-0.42%)
Sep 07, 2007	27.71	28.00	27.50	27.80	1,747,156	-0.90(-3.13%)
Sep 06, 2007	28.57	28.88	28.05	28.69	3,245,918	-0.54(-1.86%)
Sep 05, 2007	29.27	29.46	29.04	29.24	1,293,224	-0.79(-2.62%)
Sep 04, 2007	30.00	30.10	29.78	30.02	1,205,798	+1.09(+3.77%)
Aug 31, 2007	28.60	29.08	28.57	28.93	3,326,145	+1.10(+3.94%)
Aug 30, 2007	27.53	28.24	27.46	27.84	1,628,702	-0.80(-2.81%)
Aug 29, 2007	28.19	28.68	27.91	28.64	1,355,451	+1.45(+5.34%)
Aug 28, 2007	27.88	28.09	27.18	27.19	1,808,183	-1.36(-4.76%)
Aug 27, 2007	28.55	28.67	28.37	28.55	1,044,316	+0.16(+0.58%)
Aug 24, 2007	28.89	28.92	28.12	28.39	3,090,951	-1.09(-3.70%)
Aug 23, 2007	29.75	29.75	29.17	29.48	1,043,116	-0.18(-0.61%)
Aug 22, 2007	29.18	29.66	29.17	29.66	828,322	+0.64(+2.19%)
Aug 21, 2007	28.89	29.27	28.78	29.02	1,582,074	-0.38(-1.29%)
Aug 20, 2007	29.56	29.70	29.11	29.40	1,063,173	-0.15(-0.49%)
Aug 17, 2007	29.71	30.09	28.75	29.55	1,384,765	+1.02(+3.56%)
Aug 16, 2007	28.40	28.66	27.36	28.53	1,814,354	-0.29(-0.99%)
Aug 15, 2007	28.81	29.56	28.71	28.82	1,155,742	-0.90(-3.04%)
Aug 14, 2007	30.69	30.73	29.51	29.72	1,407,222	-0.99(-3.21%)
Aug 13, 2007	31.44	31.46	30.64	30.71	840,664	+0.18(+0.57%)
Aug 10, 2007	30.28	30.85	29.79	30.53	2,569,478	-1.12(-3.54%)
Aug 09, 2007	31.79	32.34	31.37	31.65	1,668,815	-2.04(-6.04%)
Aug 08, 2007	33.58	34.04	33.37	33.69	901,863	+0.68(+2.07%)
Aug 07, 2007	32.56	33.27	32.47	33.01	1,278,310	-0.07(-0.21%)
Aug 06, 2007	32.44	33.08	32.11	33.08	1,474,248	+0.98(+3.04%)
Aug 03, 2007	32.34	32.58	32.07	32.10	852,664	-0.64(-1.97%)
Aug 02, 2007	32.14	33.06	32.35	32.74	1,018,260	+0.19(+0.59%)
Aug 01, 2007	32.49	32.62	31.89	32.55	1,231,854	-0.11(-0.34%)
Jul 31, 2007	33.05	33.23	32.58	32.66	1,161,228	+0.06(+0.20%)
Jul 30, 2007	32.06	32.68	31.97	32.60	1,242,311	+0.55(+1.73%)
Jul 27, 2007	32.52	32.80	32.03	32.04	1,274,711	-0.66(-2.02%)
Jul 26, 2007	33.01	33.27	32.43	32.70	2,316,799	-1.67(-4.86%)
Jul 25, 2007	35.06	35.11	33.97	34.37	1,862,010	-0.56(-1.59%)
Jul 24, 2007	35.89	35.91	34.81	34.93	1,755,727	-0.27(-0.78%)
Jul 23, 2007	35.09	35.40	35.04	35.20	1,089,229	+1.00(+2.93%)
Jul 20, 2007	34.76	34.77	34.13	34.20	1,199,970	-0.55(-1.58%)
Jul 19, 2007	34.80	34.89	34.63	34.75	613,184	-0.31(-0.88%)
Jul 18, 2007	34.88	35.26	34.69	35.06	1,088,544	+0.21(+0.60%)
Jul 17, 2007	34.88	35.16	34.85	34.85	866,721	+0.29(+0.84%)
Jul 16, 2007	34.92	34.96	34.53	34.56	882,320	-0.01(-0.02%)
Jul 13, 2007	34.48	34.59	34.30	34.56	619,184	+0.18(+0.51%)
Jul 12, 2007	34.04	34.46	33.93	34.39	632,727	+0.79(+2.36%)
Jul 11, 2007	33.48	33.67	33.36	33.59	739,867	+0.23(+0.70%)
Jul 10, 2007	33.51	33.73	33.33	33.36	750,495	-0.54(-1.60%)
Jul 09, 2007	33.92	33.94	33.81	33.90	663,583	+0.19(+0.55%)
Jul 06, 2007	33.55	33.78	33.47	33.72	213,766	+0.25(+0.75%)
Jul 05, 2007	33.55	33.66	33.19	33.47	632,555	+0.62(+1.88%)
Jul 03, 2007	32.88	32.94	32.75	32.85	738,667	-0.03(-0.11%)

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.