Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.37	37.64	36.78	36.92	11,572,294	-0.21(-0.56%)
Sep 27, 2007	37.97	37.97	37.00	37.13	10,901,426	-0.38(-1.03%)
Sep 26, 2007	38.31	38.34	36.91	37.52	17,746,590	-0.32(-0.86%)
Sep 25, 2007	38.48	38.57	37.71	37.84	15,125,296	-1.11(-2.85%)
Sep 24, 2007	39.15	39.34	38.79	38.95	12,871,626	-0.10(-0.25%)
Sep 21, 2007	38.88	39.24	38.52	39.05	12,337,313	+0.53(+1.37%)
Sep 20, 2007	38.35	38.78	38.01	38.52	8,968,473	+0.29(+0.75%)
Sep 19, 2007	38.83	39.33	37.87	38.24	15,490,245	-0.35(-0.90%)
Sep 18, 2007	37.76	38.75	37.40	38.58	12,082,249	+0.89(+2.36%)
Sep 17, 2007	37.99	38.04	37.05	37.69	10,842,295	-0.39(-1.02%)
Sep 14, 2007	37.77	38.35	37.49	38.08	8,869,333	+0.31(+0.83%)
Sep 13, 2007	36.81	38.17	36.81	37.77	17,061,012	+1.08(+2.95%)
Sep 12, 2007	37.26	37.54	36.48	36.69	24,157,002	-0.63(-1.69%)
Sep 11, 2007	37.39	37.54	36.56	37.32	15,330,352	-0.07(-0.19%)
Sep 10, 2007	38.03	38.08	36.77	37.39	12,530,172	-0.73(-1.92%)
Sep 07, 2007	38.31	38.44	37.53	38.12	14,973,615	-0.57(-1.46%)
Sep 06, 2007	39.01	39.74	38.25	38.69	16,317,781	-0.32(-0.83%)
Sep 05, 2007	38.54	39.14	38.51	39.01	11,708,703	+0.21(+0.54%)
Sep 04, 2007	37.43	39.17	37.36	38.80	13,006,496	+1.15(+3.05%)
Aug 31, 2007	37.91	38.10	37.55	37.65	10,433,653	+0.25(+0.68%)
Aug 30, 2007	37.02	38.05	36.91	37.40	9,249,937	-0.06(-0.16%)
Aug 29, 2007	36.63	37.65	36.46	37.46	11,806,224	+1.18(+3.24%)
Aug 28, 2007	37.04	37.07	36.15	36.29	11,989,076	-0.86(-2.31%)
Aug 27, 2007	36.86	37.45	36.86	37.14	9,941,670	-0.31(-0.82%)
Aug 24, 2007	36.57	37.53	36.51	37.45	12,205,587	+1.02(+2.81%)
Aug 23, 2007	36.20	36.60	35.85	36.43	12,969,198	+0.56(+1.56%)
Aug 22, 2007	35.14	36.06	35.04	35.87	17,963,328	+1.18(+3.41%)
Aug 21, 2007	34.86	35.13	34.16	34.69	12,625,209	-0.51(-1.44%)
Aug 20, 2007	34.96	35.35	34.47	35.19	15,043,520	-0.31(-0.87%)
Aug 17, 2007	35.29	35.84	34.91	35.50	23,155,410	+1.20(+3.49%)
Aug 16, 2007	34.21	34.57	32.98	34.30	30,455,838	-0.54(-1.55%)
Aug 15, 2007	36.17	36.28	34.53	34.84	19,439,592	-0.94(-2.63%)
Aug 14, 2007	37.20	37.20	35.58	35.78	16,897,874	-0.89(-2.43%)
Aug 13, 2007	37.87	38.31	36.41	36.67	21,543,584	-1.20(-3.16%)
Aug 10, 2007	36.82	38.17	36.28	37.87	26,243,814	+0.74(+2.00%)
Aug 09, 2007	36.31	38.44	35.57	37.13	35,487,268	+0.14(+0.39%)
Aug 08, 2007	35.47	37.50	35.25	36.98	30,551,102	+1.80(+5.11%)
Aug 07, 2007	34.41	35.49	34.19	35.19	21,415,348	+0.52(+1.51%)
Aug 06, 2007	34.03	34.67	33.18	34.66	28,331,400	+0.68(+2.01%)
Aug 03, 2007	34.02	35.50	33.91	33.98	22,784,482	-1.52(-4.27%)
Aug 02, 2007	35.13	35.72	34.31	35.50	27,476,134	+0.56(+1.59%)
Aug 01, 2007	36.74	36.93	34.19	34.95	41,070,028	-1.89(-5.12%)
Jul 31, 2007	37.96	38.31	36.64	36.83	25,582,828	-1.13(-2.98%)
Jul 30, 2007	37.17	37.98	36.29	37.96	21,121,544	+0.88(+2.37%)
Jul 27, 2007	37.65	37.98	36.67	37.08	21,839,434	-0.57(-1.50%)
Jul 26, 2007	38.34	38.52	36.38	37.65	28,028,596	-0.88(-2.28%)
Jul 25, 2007	39.13	39.13	37.12	38.53	30,877,426	-0.30(-0.76%)
Jul 24, 2007	39.52	39.52	38.02	38.83	32,949,882	-1.10(-2.77%)
Jul 23, 2007	40.25	40.44	39.67	39.93	19,323,386	-0.26(-0.66%)
Jul 20, 2007	40.84	40.86	39.63	40.19	26,060,924	-0.76(-1.87%)
Jul 19, 2007	41.58	41.61	40.68	40.96	24,018,044	-0.77(-1.86%)
Jul 18, 2007	41.27	41.77	40.71	41.73	25,594,314	+0.46(+1.11%)
Jul 17, 2007	41.87	42.32	40.67	41.28	27,169,438	-0.54(-1.29%)
Jul 16, 2007	42.48	42.79	41.57	41.82	19,127,888	-0.64(-1.51%)
Jul 13, 2007	42.49	42.92	42.25	42.46	13,097,568	+0.08(+0.18%)
Jul 12, 2007	42.83	43.11	41.98	42.38	24,454,314	-0.30(-0.70%)
Jul 11, 2007	42.56	43.06	42.45	42.68	17,633,102	-0.03(-0.08%)
Jul 10, 2007	42.21	43.24	41.99	42.71	20,966,536	+0.42(+0.99%)
Jul 09, 2007	41.60	42.51	41.63	42.29	15,230,517	+0.80(+1.93%)
Jul 06, 2007	41.40	41.70	41.33	41.49	10,564,131	+0.34(+0.81%)
Jul 05, 2007	41.20	41.48	40.71	41.16	14,665,230	+0.23(+0.55%)
Jul 03, 2007	40.97	41.08	40.73	40.93	5,451,537	+0.11(+0.27%)

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.