Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.52	37.58	37.16	37.41	584,580	-0.14(-0.38%)
Sep 27, 2007	37.54	37.60	37.28	37.56	495,086	+0.21(+0.57%)
Sep 26, 2007	37.44	37.65	37.15	37.34	590,742	-0.01(-0.04%)
Sep 25, 2007	37.34	37.48	37.06	37.36	805,723	-0.15(-0.40%)
Sep 24, 2007	38.10	38.10	37.41	37.51	1,109,078	-0.53(-1.39%)
Sep 21, 2007	38.38	38.38	37.83	38.04	2,027,544	-0.40(-1.04%)
Sep 20, 2007	39.11	39.11	38.31	38.44	3,226,956	-0.74(-1.90%)
Sep 19, 2007	39.32	39.71	38.93	39.18	2,187,765	+0.19(+0.48%)
Sep 18, 2007	37.66	39.71	37.34	38.99	1,668,449	+1.60(+4.28%)
Sep 17, 2007	37.36	37.48	37.14	37.39	1,209,356	-0.11(-0.30%)
Sep 14, 2007	37.07	37.54	37.06	37.51	1,860,041	+0.14(+0.38%)
Sep 13, 2007	37.15	37.45	37.08	37.36	1,703,882	+0.59(+1.61%)
Sep 12, 2007	36.84	37.08	36.61	36.77	1,048,155	-0.17(-0.46%)
Sep 11, 2007	36.47	37.18	36.47	36.94	1,736,935	+0.56(+1.53%)
Sep 10, 2007	36.63	36.81	35.99	36.39	1,264,957	-0.14(-0.37%)
Sep 07, 2007	36.72	36.94	36.38	36.52	1,543,101	-0.47(-1.27%)
Sep 06, 2007	37.13	37.16	36.63	36.99	1,183,586	+0.04(+0.10%)
Sep 05, 2007	37.64	37.64	36.88	36.96	871,268	-0.79(-2.10%)
Sep 04, 2007	37.43	37.96	37.34	37.75	536,542	+0.35(+0.94%)
Aug 31, 2007	37.67	37.71	37.18	37.40	853,341	+0.41(+1.10%)
Aug 30, 2007	37.04	37.40	36.81	36.99	1,278,402	-0.41(-1.11%)
Aug 29, 2007	37.04	37.41	36.59	37.41	1,011,461	+0.57(+1.55%)
Aug 28, 2007	37.36	37.47	36.78	36.84	3,619,104	-1.40(-3.66%)
Aug 27, 2007	38.28	38.31	37.96	38.24	328,844	-0.34(-0.87%)
Aug 24, 2007	38.31	38.57	37.91	38.57	1,216,218	+0.34(+0.88%)
Aug 23, 2007	38.78	38.78	37.98	38.24	922,247	-0.27(-0.70%)
Aug 22, 2007	38.89	38.94	37.94	38.51	1,228,263	+0.05(+0.13%)
Aug 21, 2007	38.23	38.81	38.07	38.46	1,034,430	+0.17(+0.45%)
Aug 20, 2007	39.06	39.06	37.71	38.29	1,162,578	-0.56(-1.43%)
Aug 17, 2007	39.44	39.81	38.11	38.84	2,799,081	+0.90(+2.37%)
Aug 16, 2007	35.67	37.94	35.39	37.94	2,759,320	+2.10(+5.86%)
Aug 15, 2007	36.04	36.94	35.75	35.84	1,388,343	-0.21(-0.59%)
Aug 14, 2007	37.01	37.01	36.06	36.06	767,895	-0.88(-2.38%)
Aug 13, 2007	37.81	37.89	36.94	36.94	1,122,803	-0.32(-0.86%)
Aug 10, 2007	36.78	37.77	36.61	37.26	2,011,158	-0.07(-0.19%)
Aug 09, 2007	37.63	38.35	37.18	37.33	1,223,361	-1.54(-3.97%)
Aug 08, 2007	38.48	39.36	37.92	38.87	2,708,341	+0.69(+1.81%)
Aug 07, 2007	37.69	38.84	37.36	38.18	6,298,035	+1.81(+4.99%)
Aug 06, 2007	36.00	36.36	35.80	36.36	940,314	-0.97(-2.60%)
Aug 03, 2007	37.34	37.34	37.34	37.34	0	+0.00(+0.00%)
Aug 02, 2007	37.26	37.71	37.01	37.34	945,776	+0.13(+0.35%)
Aug 01, 2007	36.95	37.21	36.34	37.21	3,568,265	+0.31(+0.85%)
Jul 31, 2007	37.91	38.24	36.89	36.89	1,156,696	-0.82(-2.18%)
Jul 30, 2007	37.08	37.86	36.86	37.71	961,462	+0.71(+1.93%)
Jul 27, 2007	37.39	37.82	37.00	37.00	626,316	-0.31(-0.82%)
Jul 26, 2007	37.79	37.79	36.86	37.31	3,493,057	-0.92(-2.41%)
Jul 25, 2007	38.22	38.50	37.11	38.23	3,807,615	+0.27(+0.71%)
Jul 24, 2007	38.56	38.77	37.80	37.96	442,426	-1.10(-2.82%)
Jul 23, 2007	39.38	39.47	39.05	39.06	318,900	-0.11(-0.27%)
Jul 20, 2007	39.63	39.85	38.97	39.16	1,075,045	-0.57(-1.44%)
Jul 19, 2007	40.25	40.29	39.54	39.73	621,554	-0.26(-0.66%)
Jul 18, 2007	40.38	40.38	39.57	40.00	625,755	-0.59(-1.44%)
Jul 17, 2007	40.40	40.80	40.40	40.58	1,116,781	+0.19(+0.46%)
Jul 16, 2007	40.34	40.69	40.31	40.40	287,808	+0.06(+0.14%)
Jul 13, 2007	40.28	40.52	40.16	40.34	425,340	+0.04(+0.09%)
Jul 12, 2007	39.58	40.31	39.58	40.31	1,189,888	+1.02(+2.60%)
Jul 11, 2007	39.09	39.45	39.05	39.29	1,851,638	+0.14(+0.35%)
Jul 10, 2007	39.69	39.88	39.11	39.15	2,230,621	-0.71(-1.77%)
Jul 09, 2007	40.08	40.11	39.84	39.86	75,908	-0.29(-0.71%)
Jul 06, 2007	40.05	40.18	39.92	40.14	164,422	+0.05(+0.12%)
Jul 05, 2007	40.24	40.30	39.96	40.09	320,440	-0.19(-0.46%)
Jul 03, 2007	40.11	40.45	40.11	40.28	268,621	+0.26(+0.64%)

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.