Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.47	40.67	39.36	39.78	5,476,195	-0.72(-1.77%)
Sep 27, 2007	40.47	40.77	40.19	40.50	4,214,435	+0.29(+0.73%)
Sep 26, 2007	40.24	40.77	39.89	40.21	6,596,307	+0.31(+0.79%)
Sep 25, 2007	39.14	40.12	38.71	39.89	8,832,419	+0.25(+0.64%)
Sep 24, 2007	39.76	39.99	39.13	39.64	7,689,095	-0.17(-0.42%)
Sep 21, 2007	39.14	39.82	38.77	39.80	6,725,398	+0.90(+2.30%)
Sep 20, 2007	39.22	40.02	38.61	38.91	7,804,299	-0.41(-1.04%)
Sep 19, 2007	40.29	40.90	38.95	39.32	9,566,861	-0.09(-0.22%)
Sep 18, 2007	37.45	39.56	36.78	39.40	9,839,961	+2.04(+5.46%)
Sep 17, 2007	38.05	38.26	37.18	37.36	7,104,968	-0.82(-2.14%)
Sep 14, 2007	37.33	38.87	37.08	38.18	7,928,113	+0.52(+1.37%)
Sep 13, 2007	36.59	37.96	36.46	37.66	10,400,869	+1.90(+5.31%)
Sep 12, 2007	34.59	36.14	34.43	35.76	17,961,426	-0.05(-0.15%)
Sep 11, 2007	35.89	36.63	35.51	35.82	6,964,716	+0.17(+0.47%)
Sep 10, 2007	36.53	36.93	35.02	35.65	8,838,446	-0.39(-1.08%)
Sep 07, 2007	36.26	37.00	35.70	36.04	7,562,793	-1.04(-2.81%)
Sep 06, 2007	35.88	37.32	35.52	37.08	10,599,319	+1.66(+4.68%)
Sep 05, 2007	34.79	35.64	34.75	35.42	6,624,827	+0.43(+1.24%)
Sep 04, 2007	35.46	35.46	34.65	34.99	7,939,025	-0.40(-1.13%)
Aug 31, 2007	35.66	35.96	35.33	35.39	4,611,304	+0.68(+1.97%)
Aug 30, 2007	34.71	35.50	34.23	34.71	5,628,963	-0.60(-1.71%)
Aug 29, 2007	34.93	35.34	34.58	35.31	4,542,843	+1.04(+3.05%)
Aug 28, 2007	35.29	35.44	34.15	34.27	5,825,529	-1.51(-4.21%)
Aug 27, 2007	36.51	37.13	35.62	35.77	6,870,941	-1.10(-2.98%)
Aug 24, 2007	35.30	37.09	35.15	36.87	10,285,561	+2.39(+6.95%)
Aug 23, 2007	36.39	36.75	33.82	34.47	9,656,250	-1.36(-3.79%)
Aug 22, 2007	33.66	36.06	33.66	35.83	11,056,129	+2.38(+7.12%)
Aug 21, 2007	32.61	34.29	32.61	33.45	10,143,854	+0.26(+0.79%)
Aug 20, 2007	33.45	33.86	32.35	33.19	8,807,653	+0.00(+0.00%)
Aug 17, 2007	31.78	33.39	31.44	33.19	15,706,598	+2.51(+8.18%)
Aug 16, 2007	30.45	31.14	27.84	30.68	22,160,434	-0.43(-1.40%)
Aug 15, 2007	33.09	33.45	30.85	31.11	9,900,237	-1.90(-5.75%)
Aug 14, 2007	33.92	34.61	32.99	33.01	7,008,214	-0.92(-2.70%)
Aug 13, 2007	35.59	35.80	33.73	33.93	9,749,974	-1.08(-3.09%)
Aug 10, 2007	34.89	36.83	34.35	35.01	13,282,554	-0.17(-0.49%)
Aug 09, 2007	35.82	36.24	34.88	35.19	11,253,292	-1.53(-4.17%)
Aug 08, 2007	36.11	37.13	36.11	36.72	9,856,773	+0.86(+2.41%)
Aug 07, 2007	35.16	36.09	34.75	35.86	10,209,365	+0.10(+0.28%)
Aug 06, 2007	34.79	35.76	33.98	35.76	11,044,540	+1.26(+3.65%)
Aug 03, 2007	34.25	34.83	33.96	34.50	13,063,676	+0.54(+1.58%)
Aug 02, 2007	34.19	34.51	33.67	33.96	9,243,740	+0.12(+0.36%)
Aug 01, 2007	33.45	33.98	32.59	33.84	12,821,445	+0.26(+0.78%)
Jul 31, 2007	35.56	36.17	33.50	33.58	10,473,793	-1.53(-4.36%)
Jul 30, 2007	35.00	35.36	34.18	35.12	6,846,655	+0.45(+1.31%)
Jul 27, 2007	35.35	35.94	34.33	34.66	11,878,330	-0.44(-1.26%)
Jul 26, 2007	36.93	37.03	34.00	35.10	14,855,359	-2.31(-6.19%)
Jul 25, 2007	38.79	38.80	36.57	37.42	11,251,247	-0.69(-1.81%)
Jul 24, 2007	39.03	39.71	37.84	38.11	8,295,487	-1.10(-2.80%)
Jul 23, 2007	40.43	40.61	38.73	39.20	8,808,919	-1.31(-3.24%)
Jul 20, 2007	41.38	41.38	40.38	40.51	7,115,092	-0.38(-0.93%)
Jul 19, 2007	40.64	41.21	40.07	40.90	9,359,682	-0.80(-1.91%)
Jul 18, 2007	42.11	42.11	41.06	41.69	5,023,225	-0.05(-0.11%)
Jul 17, 2007	41.87	42.45	41.56	41.74	5,923,962	+0.07(+0.16%)
Jul 16, 2007	42.40	42.69	41.24	41.67	5,284,711	-0.99(-2.32%)
Jul 13, 2007	42.60	43.32	42.43	42.66	4,697,106	+0.40(+0.95%)
Jul 12, 2007	42.14	42.54	41.27	42.26	4,841,653	+0.99(+2.40%)
Jul 11, 2007	40.84	42.06	40.84	41.27	5,938,835	+1.08(+2.68%)
Jul 10, 2007	40.35	40.81	39.99	40.19	4,056,988	-0.68(-1.65%)
Jul 09, 2007	40.81	41.70	40.82	40.87	4,389,098	+0.06(+0.15%)
Jul 06, 2007	39.84	40.84	39.69	40.81	5,011,163	+0.97(+2.44%)
Jul 05, 2007	39.70	40.11	39.51	39.84	4,030,127	+0.23(+0.57%)
Jul 03, 2007	39.99	40.07	39.51	39.61	2,101,388	-0.31(-0.79%)

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.