Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.92	21.21	20.52	21.03	7,026,080	+0.29(+1.42%)
Sep 27, 2007	20.23	20.94	19.98	20.74	11,319,317	+0.52(+2.57%)
Sep 26, 2007	21.25	21.38	19.97	20.22	7,372,371	-0.84(-3.99%)
Sep 25, 2007	20.65	21.43	20.64	21.06	8,172,417	-0.55(-2.53%)
Sep 24, 2007	23.00	23.05	21.58	21.60	4,203,340	-1.28(-5.61%)
Sep 21, 2007	23.31	23.31	22.42	22.89	3,899,995	-0.08(-0.37%)
Sep 20, 2007	24.29	24.65	22.89	22.97	4,709,352	-1.64(-6.65%)
Sep 19, 2007	24.84	26.60	24.05	24.61	8,606,524	+0.13(+0.51%)
Sep 18, 2007	23.66	24.60	23.02	24.48	10,401,061	+0.88(+3.73%)
Sep 17, 2007	23.00	23.70	22.84	23.60	3,711,149	+0.45(+1.96%)
Sep 14, 2007	22.12	23.18	21.91	23.15	3,216,814	+0.75(+3.33%)
Sep 13, 2007	22.20	22.69	21.91	22.40	2,963,749	+0.36(+1.64%)
Sep 12, 2007	22.12	22.39	21.78	22.04	4,247,067	-0.24(-1.09%)
Sep 11, 2007	22.51	22.81	22.07	22.28	3,355,261	-0.08(-0.38%)
Sep 10, 2007	23.46	23.57	22.28	22.37	4,284,359	-1.08(-4.62%)
Sep 07, 2007	23.50	23.79	22.88	23.45	3,747,370	-0.72(-2.99%)
Sep 06, 2007	24.72	24.74	23.80	24.17	2,648,370	-0.38(-1.54%)
Sep 05, 2007	25.48	25.48	24.35	24.55	4,228,123	-1.28(-4.94%)
Sep 04, 2007	25.39	26.22	25.10	25.83	3,358,836	+0.36(+1.42%)
Aug 31, 2007	25.71	25.98	24.53	25.46	5,703,742	+1.03(+4.23%)
Aug 30, 2007	24.18	24.89	23.92	24.43	3,213,478	-0.18(-0.75%)
Aug 29, 2007	24.13	24.63	23.74	24.62	5,079,180	+0.68(+2.84%)
Aug 28, 2007	24.97	24.97	23.90	23.94	5,594,724	-1.40(-5.53%)
Aug 27, 2007	26.80	27.03	25.23	25.34	3,185,657	-1.50(-5.60%)
Aug 24, 2007	26.83	27.11	26.12	26.84	3,620,241	+0.15(+0.57%)
Aug 23, 2007	26.77	27.59	26.44	26.69	3,988,997	+0.28(+1.05%)
Aug 22, 2007	26.74	27.29	26.17	26.41	3,469,403	+0.09(+0.35%)
Aug 21, 2007	25.92	26.81	25.52	26.32	4,306,044	-0.13(-0.51%)
Aug 20, 2007	27.33	27.41	26.05	26.45	4,313,718	-0.65(-2.42%)
Aug 17, 2007	28.70	29.28	25.96	27.11	9,822,681	+0.54(+2.02%)
Aug 16, 2007	24.44	26.57	23.50	26.57	13,248,452	+1.07(+4.21%)
Aug 15, 2007	26.62	27.12	25.18	25.50	6,402,543	-1.42(-5.27%)
Aug 14, 2007	28.20	28.69	26.69	26.92	5,520,312	-1.45(-5.12%)
Aug 13, 2007	30.42	30.54	28.03	28.37	5,772,846	-1.49(-4.98%)
Aug 10, 2007	29.54	30.82	29.17	29.85	8,037,675	-0.51(-1.69%)
Aug 09, 2007	29.11	31.41	28.54	30.37	9,786,162	+0.18(+0.58%)
Aug 08, 2007	28.48	31.41	27.88	30.19	11,198,041	+2.44(+8.80%)
Aug 07, 2007	26.85	28.57	26.06	27.75	10,140,772	+0.91(+3.41%)
Aug 06, 2007	25.95	26.83	24.34	26.83	9,984,008	+0.79(+3.03%)
Aug 03, 2007	26.35	27.46	25.84	26.04	7,096,735	-1.42(-5.17%)
Aug 02, 2007	26.97	27.80	26.35	27.46	7,646,759	+1.14(+4.34%)
Aug 01, 2007	26.67	26.86	24.58	26.32	10,936,341	-0.38(-1.41%)
Jul 31, 2007	27.26	27.38	26.49	26.70	7,384,177	+0.18(+0.70%)
Jul 30, 2007	26.56	26.74	26.12	26.51	6,584,586	+0.26(+0.99%)
Jul 27, 2007	26.19	27.30	26.03	26.25	7,181,121	-0.18(-0.70%)
Jul 26, 2007	26.34	26.72	25.69	26.44	7,123,578	-0.49(-1.81%)
Jul 25, 2007	27.35	27.52	26.07	26.93	7,004,490	-0.10(-0.37%)
Jul 24, 2007	27.97	28.07	26.88	27.03	5,899,386	-1.13(-4.02%)
Jul 23, 2007	29.43	29.64	28.15	28.16	4,678,965	-1.24(-4.23%)
Jul 20, 2007	30.41	30.42	29.05	29.40	5,428,172	-1.08(-3.55%)
Jul 19, 2007	30.48	30.87	30.32	30.48	2,319,320	+0.17(+0.55%)
Jul 18, 2007	30.25	32.44	29.76	30.32	3,913,101	-0.23(-0.74%)
Jul 17, 2007	30.93	31.10	30.49	30.54	3,026,450	-0.34(-1.11%)
Jul 16, 2007	31.15	31.57	30.41	30.89	4,513,596	-0.53(-1.68%)
Jul 13, 2007	30.48	31.81	30.40	31.42	5,565,176	+1.04(+3.43%)
Jul 12, 2007	30.17	30.58	30.00	30.37	3,077,458	+0.21(+0.70%)
Jul 11, 2007	30.23	30.53	29.69	30.16	5,668,356	-0.18(-0.61%)
Jul 10, 2007	31.97	31.73	30.30	30.35	6,572,936	-1.41(-4.44%)
Jul 09, 2007	32.65	32.94	31.66	31.76	4,989,430	-0.93(-2.85%)
Jul 06, 2007	31.84	32.77	31.23	32.69	5,542,003	+0.85(+2.66%)
Jul 05, 2007	32.10	32.12	31.42	31.84	4,468,675	-0.12(-0.37%)
Jul 03, 2007	33.01	33.14	31.90	31.96	3,043,636	-0.83(-2.53%)

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.