Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.58	40.77	39.32	40.44	1,619,954	+0.88(+2.21%)
Sep 27, 2007	39.51	40.40	39.28	39.56	1,710,224	+0.45(+1.14%)
Sep 26, 2007	38.73	39.29	38.31	39.12	1,933,324	+0.73(+1.91%)
Sep 25, 2007	37.99	38.54	37.49	38.38	2,423,717	+0.18(+0.48%)
Sep 24, 2007	38.13	38.34	36.96	38.20	2,300,930	+0.45(+1.18%)
Sep 21, 2007	37.82	38.29	37.43	37.75	3,324,278	+0.39(+1.04%)
Sep 20, 2007	37.99	38.57	37.23	37.36	1,753,538	-0.62(-1.64%)
Sep 19, 2007	38.18	39.24	37.48	37.99	3,513,605	-0.02(-0.04%)
Sep 18, 2007	36.37	38.22	36.37	38.00	1,774,379	+1.85(+5.11%)
Sep 17, 2007	35.87	36.60	35.69	36.15	876,706	+0.16(+0.44%)
Sep 14, 2007	35.36	36.38	34.85	35.99	1,115,500	+0.64(+1.80%)
Sep 13, 2007	35.09	35.76	34.68	35.36	832,262	+0.34(+0.98%)
Sep 12, 2007	35.21	35.75	34.76	35.01	829,525	-0.25(-0.70%)
Sep 11, 2007	34.43	35.73	34.65	35.26	995,726	+0.83(+2.41%)
Sep 10, 2007	35.43	35.59	33.59	34.43	876,329	-0.56(-1.59%)
Sep 07, 2007	35.35	35.51	34.65	34.99	1,078,714	-0.95(-2.64%)
Sep 06, 2007	35.12	36.00	34.70	35.94	7,415,909	+0.82(+2.34%)
Sep 05, 2007	34.62	35.21	34.57	35.12	1,807,022	+0.10(+0.30%)
Sep 04, 2007	35.14	35.44	34.75	35.01	2,273,686	+0.61(+1.76%)
Aug 31, 2007	33.69	34.54	33.56	34.41	948,645	+1.11(+3.32%)
Aug 30, 2007	32.35	33.52	32.35	33.30	1,193,089	+0.62(+1.90%)
Aug 29, 2007	32.12	32.72	31.86	32.68	736,970	+0.64(+1.99%)
Aug 28, 2007	33.02	33.02	31.96	32.04	975,262	-1.25(-3.76%)
Aug 27, 2007	33.34	33.75	33.01	33.29	580,034	-0.30(-0.90%)
Aug 24, 2007	32.35	33.81	32.13	33.60	964,841	+1.08(+3.31%)
Aug 23, 2007	32.33	32.87	31.68	32.52	983,422	+0.19(+0.59%)
Aug 22, 2007	31.85	32.73	31.85	32.33	1,169,360	+0.69(+2.16%)
Aug 21, 2007	31.84	32.47	31.37	31.65	1,429,999	-0.20(-0.63%)
Aug 20, 2007	31.27	32.08	30.80	31.84	881,853	+0.70(+2.25%)
Aug 17, 2007	31.38	33.21	30.49	31.14	1,704,700	+0.76(+2.49%)
Aug 16, 2007	31.62	31.86	29.20	30.39	2,968,473	-1.70(-5.29%)
Aug 15, 2007	33.49	34.32	31.88	32.08	1,853,600	-1.21(-3.64%)
Aug 14, 2007	33.45	33.99	32.66	33.29	1,536,088	+0.09(+0.26%)
Aug 13, 2007	33.21	33.80	32.78	33.21	1,628,617	+0.45(+1.39%)
Aug 10, 2007	31.15	33.05	30.63	32.75	2,409,279	+1.37(+4.37%)
Aug 09, 2007	33.05	33.39	30.92	31.38	3,309,840	-2.05(-6.12%)
Aug 08, 2007	35.37	35.72	31.66	33.43	3,534,195	-1.67(-4.76%)
Aug 07, 2007	33.91	36.56	33.48	35.10	3,953,151	+1.17(+3.45%)
Aug 06, 2007	32.82	33.95	31.94	33.93	2,506,705	+1.37(+4.21%)
Aug 03, 2007	32.92	33.51	32.43	32.56	2,977,512	-0.95(-2.83%)
Aug 02, 2007	32.23	33.64	31.94	33.51	3,551,144	+1.37(+4.26%)
Aug 01, 2007	31.85	32.42	30.91	32.14	2,323,780	+1.53(+5.00%)
Jul 31, 2007	32.26	32.62	29.27	30.61	3,458,866	-1.29(-4.05%)
Jul 30, 2007	31.00	32.30	30.50	31.90	2,354,037	+0.98(+3.17%)
Jul 27, 2007	31.43	31.95	30.78	30.92	2,671,173	-0.39(-1.25%)
Jul 26, 2007	31.93	32.30	30.67	31.31	2,203,002	-1.39(-4.26%)
Jul 25, 2007	33.54	33.66	32.18	32.70	2,189,341	-0.63(-1.89%)
Jul 24, 2007	33.85	34.23	33.29	33.33	1,502,301	-0.72(-2.11%)
Jul 23, 2007	34.89	35.41	33.90	34.05	2,225,350	-0.70(-2.02%)
Jul 20, 2007	35.05	35.40	34.09	34.75	1,494,406	-0.85(-2.39%)
Jul 19, 2007	35.84	36.01	35.46	35.60	1,163,334	+0.10(+0.27%)
Jul 18, 2007	35.17	35.87	35.16	35.51	1,461,135	+0.21(+0.59%)
Jul 17, 2007	36.26	36.34	35.13	35.30	1,531,066	-0.68(-1.88%)
Jul 16, 2007	36.23	36.78	35.92	35.98	1,417,319	-0.21(-0.57%)
Jul 13, 2007	36.53	36.69	36.02	36.19	1,007,904	-0.42(-1.15%)
Jul 12, 2007	36.12	36.61	36.04	36.61	1,873,814	+0.61(+1.70%)
Jul 11, 2007	35.41	36.04	35.32	35.99	2,121,270	+0.35(+0.98%)
Jul 10, 2007	36.48	36.40	35.46	35.64	1,843,180	-0.76(-2.08%)
Jul 09, 2007	36.95	37.01	36.11	36.40	1,419,453	-0.41(-1.13%)
Jul 06, 2007	36.27	36.99	36.25	36.81	1,016,442	+0.66(+1.83%)
Jul 05, 2007	35.80	36.37	35.52	36.15	1,303,069	+0.31(+0.87%)
Jul 03, 2007	35.76	35.90	35.33	35.84	574,008	+0.08(+0.22%)

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.