Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.17	51.35	49.83	50.91	5,632,291	-1.19(-2.29%)
Sep 27, 2007	51.61	52.63	50.89	52.10	6,963,283	+2.77(+5.61%)
Sep 26, 2007	48.93	49.34	48.62	49.34	3,414,052	+0.89(+1.84%)
Sep 25, 2007	47.92	48.62	47.67	48.44	3,555,854	+1.14(+2.40%)
Sep 24, 2007	46.95	47.67	46.95	47.31	4,064,443	+2.31(+5.14%)
Sep 21, 2007	44.98	45.39	44.81	44.99	2,451,730	+0.47(+1.05%)
Sep 20, 2007	44.98	45.28	44.47	44.53	1,798,262	-0.27(-0.61%)
Sep 19, 2007	44.86	45.92	44.44	44.80	4,299,349	+0.14(+0.32%)
Sep 18, 2007	42.88	44.68	42.58	44.66	4,032,181	+2.07(+4.87%)
Sep 17, 2007	43.29	43.29	42.32	42.58	2,939,820	-0.87(-2.00%)
Sep 14, 2007	42.77	43.90	42.57	43.45	4,048,938	+1.13(+2.67%)
Sep 13, 2007	41.75	42.53	41.74	42.32	3,280,163	+1.12(+2.71%)
Sep 12, 2007	40.95	41.72	40.90	41.21	3,481,891	+0.02(+0.05%)
Sep 11, 2007	40.65	41.36	40.65	41.19	4,019,934	+0.69(+1.70%)
Sep 10, 2007	40.72	40.95	39.72	40.50	3,356,525	+1.05(+2.67%)
Sep 07, 2007	39.74	39.87	38.97	39.44	5,046,293	-1.95(-4.71%)
Sep 06, 2007	41.67	41.99	40.83	41.39	2,857,316	-0.16(-0.39%)
Sep 05, 2007	41.89	42.08	41.33	41.55	2,929,829	-0.78(-1.83%)
Sep 04, 2007	41.57	42.49	41.23	42.33	3,553,065	+0.26(+0.62%)
Aug 31, 2007	42.01	42.49	41.14	42.07	6,487,778	+2.12(+5.31%)
Aug 30, 2007	40.15	40.96	39.65	39.95	4,372,668	-0.84(-2.05%)
Aug 29, 2007	39.36	41.09	39.25	40.78	6,627,808	+2.48(+6.46%)
Aug 28, 2007	41.60	39.93	38.22	38.31	7,508,110	-3.29(-7.91%)
Aug 27, 2007	40.13	42.15	39.86	41.60	9,135,043	+1.93(+4.87%)
Aug 24, 2007	38.28	39.76	38.22	39.67	5,800,359	+1.59(+4.19%)
Aug 23, 2007	37.73	38.46	37.23	38.07	6,292,961	+0.35(+0.92%)
Aug 22, 2007	36.37	37.86	36.34	37.73	5,455,844	+2.54(+7.21%)
Aug 21, 2007	35.40	35.48	34.77	35.19	2,690,979	+0.22(+0.64%)
Aug 20, 2007	35.04	35.68	34.29	34.96	6,205,874	+0.76(+2.23%)
Aug 17, 2007	32.90	34.44	32.90	34.20	7,259,120	+2.46(+7.74%)
Aug 16, 2007	31.59	31.96	30.16	31.74	9,239,557	-0.69(-2.12%)
Aug 15, 2007	33.05	33.49	32.39	32.43	2,817,920	-0.94(-2.81%)
Aug 14, 2007	34.14	34.32	33.31	33.37	2,208,410	-0.52(-1.54%)
Aug 13, 2007	34.13	34.28	33.85	33.89	2,168,447	+0.27(+0.79%)
Aug 10, 2007	33.08	33.75	32.44	33.62	4,052,887	-0.42(-1.24%)
Aug 09, 2007	34.29	34.68	33.67	34.05	3,659,305	-1.40(-3.96%)
Aug 08, 2007	35.27	35.85	35.01	35.45	3,043,432	+1.23(+3.59%)
Aug 07, 2007	34.21	34.50	33.52	34.22	3,333,885	-0.18(-0.52%)
Aug 06, 2007	34.25	34.44	33.20	34.40	4,422,213	+0.20(+0.60%)
Aug 03, 2007	34.49	35.03	34.12	34.19	3,487,813	-0.83(-2.37%)
Aug 02, 2007	35.29	35.29	34.42	35.03	3,193,575	+0.29(+0.82%)
Aug 01, 2007	34.88	35.09	33.83	34.74	5,929,783	-0.88(-2.46%)
Jul 31, 2007	36.46	36.61	35.53	35.62	2,882,646	-0.60(-1.66%)
Jul 30, 2007	35.81	36.37	35.40	36.22	2,717,448	+1.32(+3.77%)
Jul 27, 2007	35.37	35.50	34.73	34.90	3,894,471	-0.27(-0.78%)
Jul 26, 2007	36.12	36.60	34.18	35.17	5,747,425	-1.76(-4.77%)
Jul 25, 2007	37.23	37.23	36.50	36.94	3,699,074	+0.78(+2.15%)
Jul 24, 2007	36.86	37.04	36.07	36.16	3,133,976	-1.22(-3.25%)
Jul 23, 2007	37.14	37.46	37.02	37.38	2,403,924	+0.88(+2.41%)
Jul 20, 2007	36.82	36.82	36.21	36.50	2,556,665	+0.24(+0.67%)
Jul 19, 2007	36.22	36.28	35.96	36.25	2,358,997	+0.70(+1.95%)
Jul 18, 2007	35.62	35.91	35.12	35.56	2,084,671	-0.74(-2.03%)
Jul 17, 2007	36.30	36.49	36.02	36.30	1,249,633	+0.25(+0.69%)
Jul 16, 2007	36.37	36.49	35.86	36.05	1,866,634	-0.37(-1.02%)
Jul 13, 2007	36.30	36.52	36.19	36.42	1,984,588	+0.56(+1.58%)
Jul 12, 2007	35.37	35.93	35.29	35.86	2,967,859	+1.57(+4.58%)
Jul 11, 2007	33.87	34.30	33.69	34.29	3,597,428	+0.66(+1.96%)
Jul 10, 2007	34.24	34.34	33.57	33.63	3,153,203	-1.19(-3.40%)
Jul 09, 2007	34.75	34.97	34.55	34.81	2,194,229	-0.07(-0.21%)
Jul 06, 2007	34.44	34.98	34.38	34.89	2,481,701	+0.46(+1.33%)
Jul 05, 2007	34.47	34.50	34.13	34.43	1,883,328	-0.42(-1.19%)
Jul 03, 2007	34.36	34.99	34.36	34.85	2,038,408	+0.55(+1.59%)

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.