Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	38.42	38.51	37.44	37.62	2,348,830	-0.71(-1.86%)
Sep 27, 2007	38.48	38.48	37.85	38.33	969,186	+0.12(+0.33%)
Sep 26, 2007	38.32	38.46	37.75	38.21	1,613,713	-0.11(-0.29%)
Sep 25, 2007	37.17	38.32	37.16	38.32	1,744,168	+0.92(+2.46%)
Sep 24, 2007	37.29	38.03	36.81	37.40	1,585,238	+0.01(+0.04%)
Sep 21, 2007	37.07	37.54	36.66	37.38	3,309,001	+0.60(+1.62%)
Sep 20, 2007	37.13	37.28	36.41	36.79	2,106,270	-0.63(-1.68%)
Sep 19, 2007	37.03	37.50	36.29	37.42	1,928,859	+0.56(+1.52%)
Sep 18, 2007	35.35	36.93	35.04	36.86	1,497,512	+1.68(+4.79%)
Sep 17, 2007	35.58	36.03	35.14	35.17	1,040,389	-0.69(-1.91%)
Sep 14, 2007	34.74	35.96	34.72	35.86	1,368,646	+0.79(+2.25%)
Sep 13, 2007	35.14	35.22	34.44	35.07	1,422,581	+0.28(+0.82%)
Sep 12, 2007	35.00	35.18	34.35	34.79	1,669,304	-0.23(-0.65%)
Sep 11, 2007	33.99	35.02	33.69	35.01	1,812,457	+1.27(+3.76%)
Sep 10, 2007	33.59	34.05	33.14	33.75	1,978,521	+0.38(+1.14%)
Sep 07, 2007	34.34	34.58	33.19	33.37	1,463,321	-1.37(-3.95%)
Sep 06, 2007	34.44	34.81	34.09	34.74	1,386,689	+0.54(+1.58%)
Sep 05, 2007	34.52	34.76	33.92	34.20	1,237,078	-0.52(-1.50%)
Sep 04, 2007	34.04	35.11	33.55	34.72	1,313,601	+0.73(+2.16%)
Aug 31, 2007	33.82	34.18	33.12	33.98	1,032,556	+0.47(+1.41%)
Aug 30, 2007	33.68	33.98	33.19	33.51	816,612	-0.28(-0.84%)
Aug 29, 2007	33.19	33.80	32.87	33.79	989,619	+0.82(+2.48%)
Aug 28, 2007	33.72	34.09	32.96	32.98	1,436,826	-0.84(-2.48%)
Aug 27, 2007	34.37	34.43	33.80	33.82	813,202	-0.55(-1.59%)
Aug 24, 2007	33.79	34.38	33.68	34.36	696,351	+0.55(+1.62%)
Aug 23, 2007	34.22	34.39	33.43	33.82	911,960	-0.26(-0.77%)
Aug 22, 2007	33.07	34.16	32.96	34.08	1,181,090	+1.12(+3.41%)
Aug 21, 2007	33.23	33.61	32.71	32.96	842,904	-0.45(-1.35%)
Aug 20, 2007	33.32	33.79	33.00	33.41	1,577,051	-0.04(-0.12%)
Aug 17, 2007	33.45	34.07	32.28	33.45	3,149,594	+0.82(+2.51%)
Aug 16, 2007	32.55	32.84	31.56	32.63	2,122,198	+0.30(+0.94%)
Aug 15, 2007	32.94	33.61	32.24	32.33	1,460,095	-0.50(-1.52%)
Aug 14, 2007	34.18	34.20	32.82	32.82	1,582,436	-1.22(-3.58%)
Aug 13, 2007	34.69	34.69	33.37	34.04	1,787,775	-0.41(-1.19%)
Aug 10, 2007	35.76	36.60	33.96	34.45	2,748,743	-1.30(-3.64%)
Aug 09, 2007	35.06	38.08	34.77	35.76	3,091,830	+0.12(+0.35%)
Aug 08, 2007	34.18	35.86	34.07	35.63	2,696,867	+1.33(+3.88%)
Aug 07, 2007	33.77	34.71	33.37	34.30	3,126,602	+0.25(+0.73%)
Aug 06, 2007	32.86	34.09	32.47	34.05	2,619,080	+1.46(+4.46%)
Aug 03, 2007	32.95	34.35	32.58	32.60	2,495,563	-1.73(-5.05%)
Aug 02, 2007	34.15	34.34	33.48	34.33	1,983,238	+0.26(+0.77%)
Aug 01, 2007	33.61	34.27	33.35	34.07	2,397,717	+0.35(+1.05%)
Jul 31, 2007	34.67	35.04	33.68	33.71	2,514,367	-1.07(-3.09%)
Jul 30, 2007	34.20	35.02	33.91	34.79	2,217,083	+0.63(+1.85%)
Jul 27, 2007	34.98	35.08	34.13	34.16	2,140,943	-0.28(-0.82%)
Jul 26, 2007	34.29	34.93	33.61	34.44	4,146,417	-0.23(-0.66%)
Jul 25, 2007	36.39	36.54	32.95	34.67	5,433,033	-1.72(-4.72%)
Jul 24, 2007	37.41	37.77	36.12	36.39	2,000,530	-0.94(-2.51%)
Jul 23, 2007	37.63	37.87	36.82	37.32	1,722,451	-0.11(-0.30%)
Jul 20, 2007	37.92	37.95	37.18	37.43	2,259,641	-0.35(-0.94%)
Jul 19, 2007	37.36	37.88	37.20	37.79	1,416,883	+0.56(+1.51%)
Jul 18, 2007	37.07	37.65	36.81	37.22	1,679,143	+0.12(+0.32%)
Jul 17, 2007	36.97	37.22	36.55	37.11	1,688,924	+0.19(+0.53%)
Jul 16, 2007	36.32	37.55	36.28	36.91	2,137,466	+0.69(+1.89%)
Jul 13, 2007	36.08	36.31	35.93	36.23	919,495	+0.02(+0.06%)
Jul 12, 2007	36.11	36.31	35.80	36.21	2,351,781	+0.14(+0.38%)
Jul 11, 2007	35.48	36.09	35.43	36.07	2,504,513	+0.46(+1.30%)
Jul 10, 2007	35.96	36.31	35.44	35.60	3,466,799	-0.34(-0.94%)
Jul 09, 2007	35.98	36.10	35.74	35.94	2,727,291	-0.09(-0.25%)
Jul 06, 2007	36.03	36.15	35.70	36.03	1,818,778	+0.00(+0.00%)
Jul 05, 2007	37.02	37.02	35.73	36.03	2,260,203	-0.87(-2.35%)
Jul 03, 2007	36.57	36.90	36.18	36.90	793,738	+0.43(+1.18%)

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.