Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.17	39.32	38.94	39.07	1,072,212	-0.32(-0.82%)
Sep 27, 2007	38.74	39.40	38.74	39.40	1,105,432	+0.72(+1.86%)
Sep 26, 2007	38.12	38.79	38.12	38.68	1,246,767	+0.49(+1.28%)
Sep 25, 2007	37.33	38.30	37.33	38.19	1,557,705	+0.22(+0.57%)
Sep 24, 2007	38.15	38.61	37.90	37.97	1,279,503	-0.34(-0.89%)
Sep 21, 2007	38.04	38.67	37.57	38.31	2,371,406	+0.75(+1.98%)
Sep 20, 2007	37.56	37.67	37.25	37.57	1,599,379	+0.01(+0.02%)
Sep 19, 2007	36.42	37.70	36.39	37.56	2,552,224	+1.28(+3.54%)
Sep 18, 2007	35.26	36.30	35.27	36.28	1,396,195	+1.02(+2.89%)
Sep 17, 2007	35.12	35.65	35.10	35.26	851,874	-0.12(-0.35%)
Sep 14, 2007	35.11	35.47	34.68	35.38	1,000,457	+0.18(+0.52%)
Sep 13, 2007	35.18	35.60	35.18	35.20	1,512,162	+0.02(+0.05%)
Sep 12, 2007	34.63	35.35	34.49	35.18	1,568,696	+0.80(+2.34%)
Sep 11, 2007	33.94	34.40	33.82	34.38	873,135	+0.64(+1.89%)
Sep 10, 2007	33.94	34.11	33.42	33.74	807,541	-0.07(-0.20%)
Sep 07, 2007	34.07	34.35	33.73	33.81	1,003,236	-0.67(-1.94%)
Sep 06, 2007	34.45	34.51	34.19	34.48	753,061	+0.02(+0.07%)
Sep 05, 2007	34.06	34.46	34.01	34.45	1,477,130	+0.18(+0.53%)
Sep 04, 2007	34.30	34.49	34.14	34.27	1,219,345	-0.22(-0.62%)
Aug 31, 2007	34.55	35.05	34.32	34.49	1,145,537	+0.18(+0.53%)
Aug 30, 2007	34.11	34.62	34.03	34.30	1,417,335	+0.00(+0.00%)
Aug 29, 2007	33.61	34.33	33.53	34.30	1,238,190	+0.83(+2.47%)
Aug 28, 2007	33.82	34.08	33.44	33.48	1,458,527	-0.55(-1.63%)
Aug 27, 2007	34.14	34.40	34.01	34.03	1,005,386	-0.22(-0.65%)
Aug 24, 2007	34.01	34.26	33.82	34.26	982,941	+0.35(+1.03%)
Aug 23, 2007	34.00	34.16	33.57	33.91	1,465,896	-0.05(-0.15%)
Aug 22, 2007	33.69	34.47	33.67	33.96	2,550,188	+0.36(+1.06%)
Aug 21, 2007	33.68	34.17	33.28	33.60	1,514,699	-0.33(-0.98%)
Aug 20, 2007	33.73	34.26	33.51	33.93	1,453,937	+0.21(+0.61%)
Aug 17, 2007	35.47	35.47	33.44	33.73	1,573,528	+0.32(+0.97%)
Aug 16, 2007	33.12	33.61	32.29	33.40	2,950,758	+0.16(+0.47%)
Aug 15, 2007	33.91	34.08	33.22	33.25	1,315,645	-0.82(-2.41%)
Aug 14, 2007	34.91	35.13	34.06	34.06	1,455,024	-0.70(-2.02%)
Aug 13, 2007	34.85	35.08	34.19	34.77	1,989,439	+0.08(+0.24%)
Aug 10, 2007	34.82	35.43	34.06	34.69	2,080,884	-0.44(-1.25%)
Aug 09, 2007	35.40	35.84	34.98	35.12	2,364,037	-0.63(-1.76%)
Aug 08, 2007	36.02	36.08	35.29	35.75	2,090,065	+0.45(+1.27%)
Aug 07, 2007	35.03	35.62	34.69	35.31	2,010,941	+0.02(+0.05%)
Aug 06, 2007	34.98	35.30	34.50	35.29	1,684,663	+0.24(+0.69%)
Aug 03, 2007	35.24	35.38	35.02	35.05	1,413,469	-0.30(-0.84%)
Aug 02, 2007	35.40	35.70	35.13	35.35	1,333,017	-0.08(-0.23%)
Aug 01, 2007	34.93	35.54	34.63	35.43	2,129,083	+0.57(+1.64%)
Jul 31, 2007	35.44	35.60	34.77	34.86	2,627,008	-0.38(-1.08%)
Jul 30, 2007	34.71	35.36	34.24	35.24	2,312,135	+0.62(+1.79%)
Jul 27, 2007	34.78	35.23	34.41	34.62	2,981,529	-0.53(-1.51%)
Jul 26, 2007	35.60	35.80	34.83	35.15	3,130,286	-0.75(-2.08%)
Jul 25, 2007	36.17	36.29	35.62	35.89	2,670,299	-0.27(-0.76%)
Jul 24, 2007	36.42	37.04	36.01	36.17	2,373,339	-0.25(-0.68%)
Jul 23, 2007	36.42	36.84	36.27	36.42	2,187,167	+0.24(+0.66%)
Jul 20, 2007	36.11	36.33	35.75	36.18	1,789,787	+0.04(+0.11%)
Jul 19, 2007	36.16	36.26	35.88	36.13	1,406,705	-0.01(-0.02%)
Jul 18, 2007	35.88	36.21	35.88	36.14	1,255,079	+0.05(+0.14%)
Jul 17, 2007	36.16	36.41	36.03	36.09	1,037,886	-0.12(-0.32%)
Jul 16, 2007	36.18	36.71	36.08	36.21	1,686,113	-0.05(-0.14%)
Jul 13, 2007	35.99	36.34	35.79	36.26	976,997	+0.27(+0.76%)
Jul 12, 2007	35.60	35.99	35.51	35.99	1,507,354	+0.47(+1.33%)
Jul 11, 2007	35.02	35.51	34.83	35.51	1,489,331	+0.58(+1.66%)
Jul 10, 2007	35.19	35.36	34.84	34.93	1,514,507	-0.36(-1.01%)
Jul 09, 2007	35.04	35.43	34.99	35.29	1,224,781	+0.04(+0.12%)
Jul 06, 2007	35.14	35.29	34.98	35.25	1,475,198	+0.11(+0.31%)
Jul 05, 2007	35.53	35.65	35.12	35.14	1,570,399	-0.57(-1.60%)
Jul 03, 2007	35.72	35.83	35.65	35.71	456,741	-0.01(-0.02%)

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.