Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.67	23.67	22.95	23.15	1,125,926	-0.59(-2.49%)
Sep 27, 2007	22.75	23.84	22.73	23.74	3,319,605	+1.10(+4.86%)
Sep 26, 2007	23.83	23.83	21.72	22.64	9,550,850	-6.69(-22.81%)
Sep 25, 2007	29.18	29.75	28.32	29.33	1,149,212	+0.10(+0.34%)
Sep 24, 2007	29.89	29.90	29.02	29.23	642,599	-0.61(-2.04%)
Sep 21, 2007	30.66	30.72	29.80	29.84	1,100,146	-0.53(-1.75%)
Sep 20, 2007	31.50	31.60	30.14	30.37	482,518	-1.30(-4.10%)
Sep 19, 2007	31.58	32.09	31.48	31.67	386,670	+0.32(+1.02%)
Sep 18, 2007	30.20	31.36	29.88	31.35	389,497	+1.34(+4.47%)
Sep 17, 2007	30.06	30.16	29.67	30.01	537,299	-0.17(-0.56%)
Sep 14, 2007	29.14	30.27	28.91	30.18	502,029	+0.69(+2.34%)
Sep 13, 2007	29.32	29.76	28.73	29.49	280,899	+0.37(+1.27%)
Sep 12, 2007	29.08	29.30	28.88	29.12	251,537	-0.13(-0.44%)
Sep 11, 2007	28.52	29.29	28.42	29.25	405,287	+0.83(+2.92%)
Sep 10, 2007	28.57	28.93	27.63	28.42	485,138	+0.06(+0.21%)
Sep 07, 2007	29.00	29.45	28.10	28.36	801,110	-1.02(-3.47%)
Sep 06, 2007	29.67	30.00	29.22	29.38	333,547	-0.25(-0.84%)
Sep 05, 2007	29.12	29.69	29.12	29.63	480,343	+0.28(+0.95%)
Sep 04, 2007	29.79	29.79	29.06	29.35	390,004	-0.65(-2.17%)
Aug 31, 2007	29.97	30.25	29.45	30.00	283,410	+0.40(+1.35%)
Aug 30, 2007	29.64	30.02	29.37	29.60	249,228	-0.36(-1.20%)
Aug 29, 2007	30.00	30.33	29.67	29.96	324,604	+0.07(+0.23%)
Aug 28, 2007	30.16	30.42	29.87	29.89	306,475	-0.53(-1.74%)
Aug 27, 2007	30.62	30.89	30.22	30.42	220,471	-0.24(-0.78%)
Aug 24, 2007	29.99	30.84	29.95	30.66	465,454	+0.68(+2.27%)
Aug 23, 2007	30.21	30.21	29.50	29.98	320,501	-0.01(-0.03%)
Aug 22, 2007	30.61	31.08	29.95	29.99	734,099	-0.26(-0.86%)
Aug 21, 2007	32.01	32.01	29.23	30.25	1,702,613	-1.72(-5.38%)
Aug 20, 2007	32.46	32.58	31.81	31.97	425,632	-0.28(-0.87%)
Aug 17, 2007	32.07	32.57	30.80	32.25	492,770	+1.16(+3.73%)
Aug 16, 2007	30.18	31.16	29.50	31.09	434,685	+0.94(+3.12%)
Aug 15, 2007	30.68	31.70	30.11	30.15	415,047	-0.45(-1.47%)
Aug 14, 2007	31.71	32.02	30.42	30.60	302,648	-1.07(-3.38%)
Aug 13, 2007	32.80	33.99	31.45	31.67	303,944	-0.64(-1.98%)
Aug 10, 2007	31.24	33.33	30.68	32.31	877,820	+0.72(+2.28%)
Aug 09, 2007	32.17	33.39	31.26	31.59	682,479	-1.41(-4.27%)
Aug 08, 2007	33.00	34.74	32.39	33.00	668,226	+0.27(+0.82%)
Aug 07, 2007	32.12	33.20	31.35	32.73	551,481	+0.36(+1.11%)
Aug 06, 2007	30.73	32.45	30.68	32.37	836,294	+0.39(+1.22%)
Aug 03, 2007	32.30	33.92	31.89	31.98	586,902	-1.61(-4.79%)
Aug 02, 2007	33.10	33.64	32.87	33.59	475,831	+0.67(+2.04%)
Aug 01, 2007	32.29	33.16	32.12	32.92	641,986	+0.45(+1.39%)
Jul 31, 2007	32.18	32.92	31.78	32.47	647,454	+0.40(+1.25%)
Jul 30, 2007	30.24	32.13	30.00	32.07	1,380,479	+1.83(+6.05%)
Jul 27, 2007	31.28	31.28	30.21	30.24	726,913	-0.97(-3.11%)
Jul 26, 2007	31.75	32.02	30.77	31.21	1,007,733	-0.92(-2.86%)
Jul 25, 2007	32.33	32.52	31.75	32.13	473,094	-0.19(-0.59%)
Jul 24, 2007	33.48	33.50	32.12	32.32	474,773	-1.24(-3.69%)
Jul 23, 2007	33.24	33.64	33.23	33.56	598,612	+0.37(+1.11%)
Jul 20, 2007	33.85	34.06	33.16	33.19	362,256	-0.73(-2.15%)
Jul 19, 2007	34.17	34.32	33.63	33.92	639,512	-0.14(-0.41%)
Jul 18, 2007	34.45	34.48	33.75	34.06	757,780	-0.51(-1.48%)
Jul 17, 2007	34.47	34.89	34.30	34.57	833,069	+0.04(+0.12%)
Jul 16, 2007	34.43	34.66	34.08	34.53	795,267	-0.14(-0.40%)
Jul 13, 2007	35.21	35.31	34.39	34.67	740,073	-0.75(-2.12%)
Jul 12, 2007	35.42	36.21	34.75	35.42	2,473,545	+2.63(+8.02%)
Jul 11, 2007	33.15	33.24	32.38	32.79	814,880	-0.32(-0.97%)
Jul 10, 2007	33.68	33.89	32.75	33.11	532,010	-0.66(-1.95%)
Jul 09, 2007	33.64	34.04	33.37	33.77	307,720	+0.12(+0.36%)
Jul 06, 2007	33.97	33.97	33.38	33.65	301,848	-0.41(-1.20%)
Jul 05, 2007	33.17	34.21	33.15	34.06	397,695	+0.85(+2.56%)
Jul 03, 2007	33.52	33.60	33.17	33.21	127,243	-0.38(-1.13%)

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.