Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.16	40.25	39.14	39.33	2,246,911	-0.75(-1.86%)
Sep 27, 2007	40.22	40.22	39.57	40.07	927,131	+0.13(+0.33%)
Sep 26, 2007	40.06	40.20	39.46	39.94	1,543,692	-0.12(-0.29%)
Sep 25, 2007	38.86	40.06	38.85	40.06	1,668,487	+0.96(+2.46%)
Sep 24, 2007	38.98	39.75	38.48	39.09	1,516,452	+0.01(+0.04%)
Sep 21, 2007	38.75	39.25	38.33	39.08	3,165,419	+0.62(+1.62%)
Sep 20, 2007	38.81	38.97	38.07	38.46	2,014,876	-0.66(-1.68%)
Sep 19, 2007	38.71	39.20	37.94	39.12	1,845,163	+0.59(+1.52%)
Sep 18, 2007	36.95	38.60	36.63	38.53	1,432,533	+1.76(+4.79%)
Sep 17, 2007	37.20	37.67	36.73	36.77	995,245	-0.72(-1.91%)
Sep 14, 2007	36.32	37.59	36.30	37.49	1,309,258	+0.83(+2.25%)
Sep 13, 2007	36.73	36.82	36.00	36.66	1,360,853	+0.30(+0.82%)
Sep 12, 2007	36.59	36.78	35.91	36.36	1,596,870	-0.24(-0.65%)
Sep 11, 2007	35.53	36.61	35.22	36.60	1,733,812	+1.33(+3.76%)
Sep 10, 2007	35.12	35.60	34.65	35.28	1,892,670	+0.40(+1.14%)
Sep 07, 2007	35.89	36.15	34.69	34.88	1,399,826	-1.43(-3.95%)
Sep 06, 2007	36.00	36.39	35.64	36.31	1,326,519	+0.56(+1.58%)
Sep 05, 2007	36.09	36.33	35.46	35.75	1,183,399	-0.54(-1.50%)
Sep 04, 2007	35.58	36.70	35.07	36.29	1,256,602	+0.77(+2.16%)
Aug 31, 2007	35.35	35.73	34.63	35.52	987,752	+0.49(+1.41%)
Aug 30, 2007	35.20	35.52	34.69	35.03	781,178	-0.30(-0.84%)
Aug 29, 2007	34.69	35.34	34.36	35.33	946,678	+0.85(+2.48%)
Aug 28, 2007	35.25	35.63	34.46	34.47	1,374,480	-0.88(-2.48%)
Aug 27, 2007	35.93	35.99	35.34	35.35	777,916	-0.57(-1.59%)
Aug 24, 2007	35.33	35.94	35.20	35.92	666,135	+0.57(+1.62%)
Aug 23, 2007	35.78	35.95	34.95	35.35	872,389	-0.28(-0.77%)
Aug 22, 2007	34.57	35.71	34.45	35.62	1,129,842	+1.17(+3.41%)
Aug 21, 2007	34.73	35.13	34.19	34.45	806,329	-0.47(-1.35%)
Aug 20, 2007	34.84	35.33	34.50	34.92	1,508,621	-0.04(-0.12%)
Aug 17, 2007	34.97	35.61	33.74	34.97	3,012,929	+0.85(+2.51%)
Aug 16, 2007	34.02	34.33	32.99	34.11	2,030,113	+0.32(+0.94%)
Aug 15, 2007	34.43	35.13	33.70	33.79	1,396,739	-0.52(-1.52%)
Aug 14, 2007	35.73	35.76	34.31	34.31	1,513,773	-1.27(-3.58%)
Aug 13, 2007	36.26	36.26	34.88	35.59	1,710,201	-0.43(-1.19%)
Aug 10, 2007	37.38	38.26	35.50	36.02	2,629,471	-1.36(-3.64%)
Aug 09, 2007	36.65	39.81	36.34	37.38	2,957,672	+0.13(+0.35%)
Aug 08, 2007	35.73	37.49	35.62	37.25	2,579,847	+1.39(+3.88%)
Aug 07, 2007	35.31	36.28	34.88	35.86	2,990,935	+0.26(+0.73%)
Aug 06, 2007	34.35	35.63	33.94	35.60	2,505,435	+1.52(+4.46%)
Aug 03, 2007	34.44	35.91	34.06	34.07	2,387,278	-1.81(-5.05%)
Aug 02, 2007	35.70	35.89	35.00	35.89	1,897,183	+0.28(+0.77%)
Aug 01, 2007	35.14	35.83	34.86	35.61	2,293,677	+0.37(+1.05%)
Jul 31, 2007	36.24	36.63	35.21	35.24	2,405,266	-1.12(-3.09%)
Jul 30, 2007	35.75	36.61	35.44	36.36	2,120,881	+0.66(+1.85%)
Jul 27, 2007	36.57	36.68	35.68	35.70	2,048,044	-0.30(-0.82%)
Jul 26, 2007	35.85	36.52	35.14	36.00	3,966,499	-0.24(-0.66%)
Jul 25, 2007	38.04	38.20	34.44	36.24	5,197,287	-1.80(-4.72%)
Jul 24, 2007	39.10	39.49	37.75	38.04	1,913,724	-0.98(-2.51%)
Jul 23, 2007	39.34	39.59	38.49	39.01	1,647,712	-0.12(-0.30%)
Jul 20, 2007	39.65	39.67	38.86	39.13	2,161,592	-0.37(-0.94%)
Jul 19, 2007	39.05	39.59	38.88	39.50	1,355,403	+0.59(+1.51%)
Jul 18, 2007	38.75	39.36	38.48	38.91	1,606,283	+0.12(+0.32%)
Jul 17, 2007	38.65	38.91	38.20	38.79	1,615,640	+0.20(+0.53%)
Jul 16, 2007	37.97	39.25	37.93	38.59	2,044,719	+0.72(+1.89%)
Jul 13, 2007	37.72	37.96	37.56	37.87	879,597	+0.02(+0.06%)
Jul 12, 2007	37.75	37.96	37.43	37.85	2,249,734	+0.14(+0.38%)
Jul 11, 2007	37.09	37.73	37.04	37.70	2,395,840	+0.49(+1.30%)
Jul 10, 2007	37.60	37.96	37.05	37.22	3,316,370	-0.35(-0.94%)
Jul 09, 2007	37.62	37.74	37.36	37.57	2,608,950	-0.09(-0.25%)
Jul 06, 2007	37.67	37.79	37.32	37.67	1,739,859	+0.00(+0.00%)
Jul 05, 2007	38.70	38.70	37.35	37.67	2,162,130	-0.91(-2.35%)
Jul 03, 2007	38.23	38.57	37.82	38.57	759,297	+0.45(+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.