Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.61	39.72	38.35	38.62	20,777,014	-0.70(-1.79%)
Sep 27, 2007	38.81	39.63	38.57	39.32	30,142,592	+1.06(+2.78%)
Sep 26, 2007	39.12	39.67	37.64	38.26	28,250,116	-0.48(-1.24%)
Sep 25, 2007	39.03	39.21	38.40	38.74	28,077,862	-0.92(-2.32%)
Sep 24, 2007	40.59	40.72	39.51	39.66	23,334,794	-0.35(-0.88%)
Sep 21, 2007	40.24	40.24	39.61	40.01	28,115,352	+0.41(+1.02%)
Sep 20, 2007	39.23	39.84	38.65	39.61	27,192,786	+0.76(+1.96%)
Sep 19, 2007	38.79	40.54	38.44	38.84	55,394,544	+0.81(+2.13%)
Sep 18, 2007	36.15	38.19	35.55	38.03	36,618,360	+2.29(+6.42%)
Sep 17, 2007	35.91	36.67	35.56	35.74	22,258,570	-0.23(-0.64%)
Sep 14, 2007	35.00	36.22	34.92	35.97	27,750,982	+0.59(+1.66%)
Sep 13, 2007	34.05	35.52	33.87	35.38	32,834,628	+1.69(+5.03%)
Sep 12, 2007	33.60	34.26	33.18	33.69	22,859,134	-0.17(-0.51%)
Sep 11, 2007	33.23	33.89	33.05	33.86	28,827,402	+1.07(+3.26%)
Sep 10, 2007	33.35	33.69	31.98	32.80	23,884,910	-0.41(-1.23%)
Sep 07, 2007	33.02	33.58	32.70	33.20	32,801,520	-0.56(-1.66%)
Sep 06, 2007	33.33	33.91	32.70	33.76	26,732,520	+0.83(+2.52%)
Sep 05, 2007	33.14	33.66	32.64	32.94	21,619,262	-0.59(-1.76%)
Sep 04, 2007	32.07	33.69	31.86	33.52	25,307,254	+1.34(+4.15%)
Aug 31, 2007	32.12	32.59	32.01	32.19	22,573,376	+0.89(+2.86%)
Aug 30, 2007	30.73	31.85	30.51	31.29	16,768,840	-0.04(-0.13%)
Aug 29, 2007	30.56	31.43	30.50	31.33	18,988,046	+1.13(+3.73%)
Aug 28, 2007	31.20	31.20	29.86	30.21	22,031,814	-1.35(-4.29%)
Aug 27, 2007	32.09	32.36	31.35	31.56	17,145,264	-0.52(-1.62%)
Aug 24, 2007	31.04	32.08	30.87	32.08	20,842,770	+1.07(+3.44%)
Aug 23, 2007	31.51	32.11	30.50	31.01	30,187,552	-0.50(-1.59%)
Aug 22, 2007	30.63	31.52	30.63	31.51	33,038,760	+1.58(+5.29%)
Aug 21, 2007	29.46	30.61	29.13	29.93	31,511,430	+0.49(+1.66%)
Aug 20, 2007	29.09	29.72	28.41	29.44	36,946,764	+1.13(+3.98%)
Aug 17, 2007	27.96	29.00	26.35	28.31	60,083,020	+1.41(+5.24%)
Aug 16, 2007	27.80	27.80	24.69	26.90	87,163,696	-1.77(-6.16%)
Aug 15, 2007	30.27	30.32	28.35	28.67	40,442,848	-2.02(-6.57%)
Aug 14, 2007	32.40	32.52	30.39	30.69	26,552,992	-1.64(-5.07%)
Aug 13, 2007	32.35	32.77	32.01	32.33	20,071,440	+0.49(+1.55%)
Aug 10, 2007	30.96	32.31	30.57	31.83	29,878,226	+0.22(+0.70%)
Aug 09, 2007	32.21	32.72	31.30	31.61	39,820,904	-1.79(-5.35%)
Aug 08, 2007	32.10	33.64	31.97	33.40	27,234,944	+1.08(+3.34%)
Aug 07, 2007	31.47	32.45	30.86	32.32	25,954,458	+0.85(+2.70%)
Aug 06, 2007	32.12	32.25	29.97	31.47	42,981,864	-0.54(-1.68%)
Aug 03, 2007	32.26	33.34	31.93	32.01	25,642,346	-1.34(-4.01%)
Aug 02, 2007	33.61	33.69	32.64	33.34	25,679,362	+0.29(+0.89%)
Aug 01, 2007	33.96	34.68	31.94	33.05	45,166,168	-1.55(-4.49%)
Jul 31, 2007	34.53	35.98	34.53	34.60	26,839,226	+0.08(+0.22%)
Jul 30, 2007	33.63	34.63	33.20	34.53	31,986,624	+1.41(+4.25%)
Jul 27, 2007	33.14	33.95	31.98	33.12	35,818,260	+0.08(+0.23%)
Jul 26, 2007	33.88	34.01	32.12	33.04	43,402,820	-1.61(-4.63%)
Jul 25, 2007	36.06	36.12	32.82	34.65	48,035,732	-0.33(-0.95%)
Jul 24, 2007	36.30	36.47	34.61	34.98	29,195,970	-1.47(-4.03%)
Jul 23, 2007	36.27	36.87	35.86	36.45	22,940,326	-0.01(-0.04%)
Jul 20, 2007	35.96	36.76	35.55	36.46	31,499,586	+0.50(+1.40%)
Jul 19, 2007	34.62	36.04	34.61	35.96	32,905,344	+1.68(+4.90%)
Jul 18, 2007	33.68	34.39	33.36	34.28	20,413,024	+0.44(+1.31%)
Jul 17, 2007	34.53	34.60	33.61	33.84	21,362,478	-0.38(-1.12%)
Jul 16, 2007	34.90	35.05	33.75	34.22	18,760,568	-0.48(-1.38%)
Jul 13, 2007	35.07	35.29	34.40	34.70	18,946,412	-0.12(-0.34%)
Jul 12, 2007	34.49	35.14	33.51	34.82	33,953,516	+1.31(+3.91%)
Jul 11, 2007	33.01	33.87	32.96	33.51	32,360,586	+0.88(+2.70%)
Jul 10, 2007	32.46	33.13	32.08	32.63	19,841,670	-0.10(-0.32%)
Jul 09, 2007	33.08	33.32	32.70	32.73	27,409,148	+0.18(+0.54%)
Jul 06, 2007	31.66	32.83	31.72	32.55	22,590,486	+1.01(+3.21%)
Jul 05, 2007	31.65	31.92	31.33	31.54	18,322,556	+0.21(+0.66%)
Jul 03, 2007	31.84	31.85	31.27	31.33	9,565,045	+0.15(+0.50%)

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.