Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	27.35	27.76	26.19	27.38	2,114,868	-0.26(-0.94%)
Sep 27, 2007	29.07	29.07	27.20	27.64	1,528,924	-1.34(-4.62%)
Sep 26, 2007	28.93	29.08	28.17	28.98	901,733	+0.20(+0.69%)
Sep 25, 2007	30.40	30.40	26.41	28.78	4,944,542	-1.61(-5.29%)
Sep 24, 2007	30.92	31.12	29.82	30.39	446,259	-0.85(-2.71%)
Sep 21, 2007	31.48	31.62	31.07	31.24	280,831	-0.12(-0.39%)
Sep 20, 2007	32.37	32.78	31.19	31.36	598,376	-1.03(-3.19%)
Sep 19, 2007	32.34	33.16	32.13	32.39	452,695	+0.12(+0.38%)
Sep 18, 2007	31.52	32.37	30.77	32.27	843,080	+0.77(+2.43%)
Sep 17, 2007	32.28	32.37	31.23	31.50	586,821	-0.88(-2.70%)
Sep 14, 2007	31.93	32.70	31.81	32.38	591,502	-0.07(-0.21%)
Sep 13, 2007	31.71	32.78	31.26	32.45	443,480	+0.84(+2.66%)
Sep 12, 2007	31.90	32.32	31.24	31.61	474,781	-0.52(-1.62%)
Sep 11, 2007	32.05	32.47	31.54	32.13	464,688	+0.25(+0.79%)
Sep 10, 2007	32.75	32.85	31.18	31.87	462,641	-0.50(-1.54%)
Sep 07, 2007	32.47	32.74	31.62	32.37	381,170	-0.87(-2.61%)
Sep 06, 2007	34.11	34.63	33.02	33.24	664,196	-0.87(-2.55%)
Sep 05, 2007	33.57	34.20	33.32	34.11	513,103	+0.29(+0.85%)
Sep 04, 2007	33.30	34.03	33.23	33.82	491,016	+0.68(+2.06%)
Aug 31, 2007	31.96	33.69	31.96	33.14	880,963	+1.68(+5.35%)
Aug 30, 2007	30.12	32.13	29.91	31.46	997,391	+1.16(+3.84%)
Aug 29, 2007	29.81	30.32	29.67	30.29	438,507	+0.77(+2.59%)
Aug 28, 2007	30.25	30.29	29.26	29.53	501,548	-0.72(-2.40%)
Aug 27, 2007	30.90	30.99	29.62	30.25	492,187	-0.55(-1.80%)
Aug 24, 2007	30.84	31.13	29.87	30.81	850,247	+0.33(+1.08%)
Aug 23, 2007	32.04	32.58	30.32	30.48	1,069,793	-0.88(-2.81%)
Aug 22, 2007	31.45	32.02	30.49	31.36	1,457,839	+0.59(+1.93%)
Aug 21, 2007	29.43	31.64	29.34	30.77	1,352,819	+1.37(+4.65%)
Aug 20, 2007	30.39	30.54	28.74	29.40	1,756,808	-0.92(-3.02%)
Aug 17, 2007	29.40	30.77	27.98	30.31	2,492,382	+2.25(+8.01%)
Aug 16, 2007	31.29	31.37	26.86	28.07	2,323,006	-4.03(-12.57%)
Aug 15, 2007	34.46	34.74	30.23	32.10	2,484,338	-3.92(-10.88%)
Aug 14, 2007	36.32	38.26	35.44	36.02	702,957	-0.98(-2.64%)
Aug 13, 2007	36.17	38.16	36.17	36.99	508,276	+1.00(+2.77%)
Aug 10, 2007	36.44	36.94	35.31	36.00	558,299	-0.92(-2.50%)
Aug 09, 2007	36.92	38.71	36.24	36.92	824,943	-2.18(-5.58%)
Aug 08, 2007	37.99	41.34	37.96	39.10	1,569,510	+2.47(+6.74%)
Aug 07, 2007	35.35	36.88	34.16	36.63	1,113,527	+1.29(+3.66%)
Aug 06, 2007	34.86	35.40	34.21	35.34	720,509	+0.63(+1.81%)
Aug 03, 2007	35.16	36.78	34.70	34.71	453,718	-2.06(-5.61%)
Aug 02, 2007	36.73	37.52	36.36	36.78	564,442	+0.06(+0.17%)
Aug 01, 2007	37.54	38.01	36.30	36.71	651,617	-0.83(-2.20%)
Jul 31, 2007	38.76	38.76	36.91	37.54	476,097	+0.02(+0.05%)
Jul 30, 2007	37.81	38.05	37.09	37.52	932,888	-0.12(-0.31%)
Jul 27, 2007	37.35	39.11	37.13	37.64	785,744	+0.45(+1.21%)
Jul 26, 2007	37.88	38.83	35.60	37.19	875,990	-1.63(-4.21%)
Jul 25, 2007	40.47	40.47	38.07	38.82	798,908	-1.19(-2.97%)
Jul 24, 2007	41.02	41.17	39.83	40.01	626,752	-0.94(-2.30%)
Jul 23, 2007	41.51	42.18	40.61	40.95	551,425	-0.46(-1.11%)
Jul 20, 2007	42.46	42.77	41.28	41.41	631,579	-0.90(-2.13%)
Jul 19, 2007	42.66	43.21	42.06	42.31	575,266	-0.35(-0.82%)
Jul 18, 2007	42.40	42.89	42.22	42.66	564,442	-0.81(-1.87%)
Jul 17, 2007	43.89	44.13	43.28	43.48	1,263,450	+1.09(+2.56%)
Jul 16, 2007	43.11	43.68	41.91	42.39	1,270,032	-1.26(-2.90%)
Jul 13, 2007	46.48	46.48	43.10	43.65	2,476,439	-4.07(-8.52%)
Jul 12, 2007	48.25	48.89	47.45	47.72	434,850	-0.70(-1.45%)
Jul 11, 2007	48.29	49.06	48.10	48.43	326,613	+0.14(+0.28%)
Jul 10, 2007	49.59	49.84	48.10	48.29	500,963	-1.37(-2.77%)
Jul 09, 2007	49.27	50.13	49.09	49.66	349,869	+0.40(+0.80%)
Jul 06, 2007	49.57	50.08	48.47	49.27	588,723	-0.15(-0.30%)
Jul 05, 2007	48.37	49.56	48.14	49.42	440,701	+1.49(+3.11%)
Jul 03, 2007	48.20	48.34	47.61	47.93	166,305	-0.23(-0.47%)

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.