Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.03	40.25	39.03	39.23	473,763	-0.17(-0.43%)
Sep 27, 2007	38.50	39.40	38.39	39.40	169,995	+0.94(+2.44%)
Sep 26, 2007	38.95	38.95	37.81	38.46	225,346	+0.02(+0.05%)
Sep 25, 2007	39.00	39.00	38.05	38.44	374,175	-0.56(-1.44%)
Sep 24, 2007	39.65	39.75	38.81	39.00	175,384	-0.90(-2.26%)
Sep 21, 2007	39.70	40.00	39.35	39.90	492,359	+0.58(+1.48%)
Sep 20, 2007	38.90	39.68	38.50	39.32	334,720	+0.32(+0.82%)
Sep 19, 2007	38.69	40.00	38.18	39.00	381,285	+0.75(+1.96%)
Sep 18, 2007	37.04	38.38	37.04	38.25	306,014	+0.82(+2.19%)
Sep 17, 2007	37.44	37.75	37.14	37.43	369,174	-0.56(-1.47%)
Sep 14, 2007	37.89	38.60	37.27	37.99	272,141	-0.42(-1.09%)
Sep 13, 2007	37.00	38.79	36.94	38.41	1,122,340	+1.61(+4.37%)
Sep 12, 2007	36.32	36.86	36.19	36.80	375,665	+0.48(+1.32%)
Sep 11, 2007	35.57	36.40	35.57	36.32	575,028	+0.10(+0.28%)
Sep 10, 2007	35.50	36.30	35.05	36.22	653,609	+0.30(+0.84%)
Sep 07, 2007	36.05	36.21	35.80	35.92	452,498	-0.13(-0.36%)
Sep 06, 2007	35.75	36.25	35.57	36.05	1,223,583	+2.05(+6.03%)
Sep 05, 2007	34.50	34.50	33.79	34.00	166,833	-0.58(-1.68%)
Sep 04, 2007	34.50	35.34	34.26	34.58	298,805	-0.22(-0.63%)
Aug 31, 2007	35.00	35.44	34.49	34.80	199,629	+0.12(+0.35%)
Aug 30, 2007	35.00	35.15	34.34	34.68	130,136	-0.09(-0.26%)
Aug 29, 2007	33.61	35.00	33.15	34.77	702,439	+1.02(+3.02%)
Aug 28, 2007	34.80	35.05	33.38	33.75	336,070	-1.21(-3.46%)
Aug 27, 2007	35.00	35.29	34.70	34.96	343,409	-0.22(-0.63%)
Aug 24, 2007	35.95	35.95	35.00	35.18	95,549	-0.32(-0.90%)
Aug 23, 2007	36.05	36.05	35.00	35.50	395,156	+0.04(+0.11%)
Aug 22, 2007	33.15	35.70	33.15	35.46	601,688	+2.51(+7.62%)
Aug 21, 2007	32.75	33.00	32.58	32.95	354,311	+0.85(+2.65%)
Aug 20, 2007	31.70	32.62	29.22	32.10	539,026	+0.78(+2.49%)
Aug 17, 2007	33.00	33.50	31.00	31.32	518,724	-0.68(-2.12%)
Aug 16, 2007	34.61	35.00	29.99	32.00	1,130,063	-3.42(-9.66%)
Aug 15, 2007	36.00	36.15	35.37	35.42	344,698	-0.58(-1.61%)
Aug 14, 2007	36.10	36.18	35.85	36.00	347,858	-0.08(-0.22%)
Aug 13, 2007	35.38	36.25	35.30	36.08	430,422	+1.05(+3.00%)
Aug 10, 2007	36.00	36.00	34.30	35.03	762,397	-1.73(-4.71%)
Aug 09, 2007	37.99	37.99	36.51	36.76	908,393	-1.24(-3.26%)
Aug 08, 2007	39.00	39.15	37.95	38.00	601,562	-0.55(-1.43%)
Aug 07, 2007	39.50	40.49	38.33	38.55	569,244	-1.83(-4.53%)
Aug 06, 2007	41.20	41.20	40.20	40.38	107,061	+0.00(+0.00%)
Aug 03, 2007	41.20	41.20	40.20	40.38	107,061	+0.03(+0.07%)
Aug 02, 2007	39.50	41.36	39.50	40.35	178,100	+0.59(+1.48%)
Aug 01, 2007	41.45	41.45	38.96	39.76	216,554	-1.48(-3.59%)
Jul 31, 2007	39.65	41.96	39.65	41.24	404,476	+1.59(+4.01%)
Jul 30, 2007	40.00	40.01	38.99	39.65	324,576	+0.05(+0.13%)
Jul 27, 2007	39.90	40.00	39.25	39.60	456,207	-0.04(-0.10%)
Jul 26, 2007	41.00	41.00	39.39	39.64	548,170	-1.26(-3.08%)
Jul 25, 2007	41.00	41.15	40.41	40.90	12,730	-0.10(-0.24%)
Jul 24, 2007	41.96	41.96	41.00	41.00	2,075	-1.21(-2.87%)
Jul 23, 2007	43.25	43.25	42.08	42.21	194,422	-1.04(-2.40%)
Jul 20, 2007	43.45	43.45	43.00	43.25	107,900	-0.16(-0.37%)
Jul 19, 2007	42.31	43.49	42.31	43.41	147,877	+0.56(+1.31%)
Jul 18, 2007	42.76	43.00	42.76	42.85	221,215	-0.15(-0.35%)
Jul 17, 2007	43.44	43.49	42.76	43.00	228,499	+0.14(+0.33%)
Jul 16, 2007	42.50	43.17	42.50	42.86	754,739	+0.02(+0.05%)
Jul 13, 2007	42.75	43.07	42.22	42.84	789,048	+0.29(+0.68%)
Jul 12, 2007	41.01	42.72	41.01	42.55	1,084,398	+1.69(+4.14%)
Jul 11, 2007	41.18	41.18	40.42	40.86	102,222	-0.31(-0.75%)
Jul 10, 2007	40.99	41.37	40.55	41.17	449,213	+0.38(+0.93%)
Jul 09, 2007	40.95	41.00	40.50	40.79	453,782	-0.06(-0.15%)
Jul 06, 2007	40.25	41.00	40.25	40.85	1,102,222	+0.65(+1.62%)
Jul 05, 2007	40.41	40.45	40.06	40.20	162,341	+0.09(+0.22%)
Jul 03, 2007	39.85	40.50	39.85	40.11	463,616	+0.27(+0.68%)

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.