Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	36.67	36.97	36.44	36.68	9,760,124	-0.06(-0.16%)
Sep 27, 2007	36.92	37.00	36.40	36.74	10,024,611	-0.16(-0.44%)
Sep 26, 2007	36.60	36.98	36.50	36.90	11,448,751	+0.44(+1.20%)
Sep 25, 2007	36.90	36.97	36.29	36.46	20,149,226	-0.55(-1.47%)
Sep 24, 2007	36.95	37.30	36.84	37.01	6,998,800	+0.11(+0.29%)
Sep 21, 2007	37.36	37.36	36.83	36.90	15,259,757	-0.05(-0.13%)
Sep 20, 2007	37.30	37.46	36.89	36.95	12,231,713	-0.36(-0.97%)
Sep 19, 2007	36.93	37.53	36.87	37.31	17,585,956	+0.26(+0.71%)
Sep 18, 2007	37.02	37.16	36.77	37.05	16,505,721	+0.26(+0.70%)
Sep 17, 2007	37.24	37.33	36.46	36.79	17,402,732	-0.55(-1.46%)
Sep 14, 2007	36.29	37.38	35.76	37.34	23,168,452	+0.77(+2.12%)
Sep 13, 2007	35.48	36.82	35.46	36.56	29,843,420	+2.09(+6.05%)
Sep 12, 2007	34.93	34.98	34.45	34.48	11,419,533	-0.38(-1.08%)
Sep 11, 2007	34.35	35.38	34.29	34.85	25,637,814	+1.08(+3.21%)
Sep 10, 2007	33.33	34.09	33.33	33.77	13,274,375	+0.61(+1.85%)
Sep 07, 2007	33.33	33.39	33.00	33.16	8,640,566	-0.35(-1.04%)
Sep 06, 2007	33.13	33.58	32.87	33.51	8,713,750	+0.35(+1.06%)
Sep 05, 2007	33.24	33.67	32.98	33.16	6,156,324	-0.28(-0.85%)
Sep 04, 2007	33.08	33.53	33.04	33.44	8,035,076	+0.28(+0.83%)
Aug 31, 2007	33.18	33.36	33.08	33.16	6,064,399	+0.28(+0.86%)
Aug 30, 2007	32.84	33.14	32.75	32.88	6,132,727	-0.24(-0.73%)
Aug 29, 2007	32.79	33.20	32.44	33.12	10,024,762	+0.37(+1.13%)
Aug 28, 2007	33.39	33.39	32.66	32.75	8,583,658	-0.56(-1.68%)
Aug 27, 2007	33.67	34.05	33.26	33.31	6,734,922	-0.44(-1.30%)
Aug 24, 2007	33.59	33.98	33.42	33.75	8,685,088	+0.18(+0.54%)
Aug 23, 2007	33.24	33.69	33.33	33.57	9,899,572	+0.33(+0.99%)
Aug 22, 2007	32.74	33.30	32.70	33.24	9,481,824	+0.60(+1.84%)
Aug 21, 2007	32.67	32.89	32.36	32.64	8,288,279	+0.12(+0.37%)
Aug 20, 2007	32.14	32.81	32.09	32.52	7,638,565	+0.48(+1.51%)
Aug 17, 2007	33.10	33.13	31.87	32.03	18,046,348	-0.34(-1.04%)
Aug 16, 2007	31.55	32.56	31.41	32.37	16,231,775	+0.34(+1.07%)
Aug 15, 2007	32.46	32.83	31.99	32.03	12,189,603	-0.30(-0.92%)
Aug 14, 2007	32.73	32.80	31.90	32.32	14,936,749	-0.48(-1.46%)
Aug 13, 2007	33.46	33.66	32.73	32.80	10,089,214	-0.47(-1.42%)
Aug 10, 2007	33.43	33.62	32.72	33.27	12,585,520	-0.35(-1.04%)
Aug 09, 2007	33.33	34.93	33.00	33.62	19,690,398	-0.24(-0.72%)
Aug 08, 2007	33.51	34.34	32.54	33.86	15,207,801	+0.38(+1.13%)
Aug 07, 2007	33.00	33.87	33.00	33.49	10,813,703	+0.18(+0.55%)
Aug 06, 2007	32.50	33.35	32.50	33.30	14,842,586	+0.38(+1.15%)
Aug 03, 2007	32.99	33.13	32.87	32.93	11,491,632	-0.06(-0.18%)
Aug 02, 2007	32.38	33.18	32.37	32.99	18,053,888	+0.48(+1.49%)
Aug 01, 2007	32.11	32.57	31.99	32.50	18,449,012	+0.27(+0.84%)
Jul 31, 2007	32.62	32.93	32.23	32.23	12,620,550	-0.35(-1.07%)
Jul 30, 2007	32.87	32.94	32.36	32.58	12,613,647	-0.25(-0.76%)
Jul 27, 2007	33.13	33.35	32.64	32.83	16,730,290	-0.50(-1.49%)
Jul 26, 2007	34.11	34.37	32.90	33.33	25,748,586	-0.98(-2.87%)
Jul 25, 2007	34.75	35.02	34.20	34.32	12,926,747	-0.40(-1.14%)
Jul 24, 2007	34.81	35.54	34.67	34.71	10,617,318	-0.64(-1.81%)
Jul 23, 2007	35.45	35.60	34.94	35.35	8,063,842	+0.28(+0.79%)
Jul 20, 2007	35.51	35.84	34.98	35.08	11,166,445	-0.39(-1.10%)
Jul 19, 2007	35.48	35.51	35.12	35.47	4,978,646	+0.32(+0.90%)
Jul 18, 2007	35.17	35.58	34.96	35.15	7,554,310	+0.03(+0.08%)
Jul 17, 2007	35.03	35.28	35.02	35.12	8,148,667	+0.04(+0.12%)
Jul 16, 2007	35.40	35.40	34.89	35.08	9,141,185	+0.13(+0.37%)
Jul 13, 2007	34.83	35.35	34.61	34.95	10,354,070	+0.18(+0.50%)
Jul 12, 2007	34.34	34.79	34.01	34.78	9,783,691	+0.63(+1.83%)
Jul 11, 2007	33.82	34.26	33.82	34.15	6,397,053	+0.26(+0.75%)
Jul 10, 2007	34.26	34.42	33.84	33.90	9,662,263	-0.54(-1.56%)
Jul 09, 2007	34.64	34.65	34.21	34.44	7,429,244	-0.20(-0.56%)
Jul 06, 2007	34.58	34.76	34.34	34.63	8,734,748	+0.15(+0.43%)
Jul 05, 2007	34.61	34.93	34.41	34.48	9,205,674	-0.13(-0.37%)
Jul 03, 2007	34.74	35.06	34.57	34.61	7,172,294	+0.01(+0.04%)

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.