Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	44.56	44.85	43.75	44.15	122,544	-0.15(-0.34%)
Sep 27, 2007	44.56	45.39	43.61	44.30	149,881	+0.12(+0.27%)
Sep 26, 2007	44.01	44.59	43.36	44.18	120,356	+0.15(+0.34%)
Sep 25, 2007	43.34	44.15	43.02	44.03	143,763	+0.33(+0.76%)
Sep 24, 2007	43.71	44.71	42.86	43.70	239,796	+0.54(+1.25%)
Sep 21, 2007	42.43	43.38	42.09	43.16	261,083	+1.13(+2.69%)
Sep 20, 2007	42.40	43.42	41.50	42.03	373,692	-1.97(-4.48%)
Sep 19, 2007	42.57	44.90	42.50	44.00	390,073	+1.95(+4.64%)
Sep 18, 2007	39.40	42.10	39.39	42.05	240,139	+2.46(+6.21%)
Sep 17, 2007	40.47	40.47	39.18	39.59	152,506	-0.91(-2.25%)
Sep 14, 2007	39.86	40.90	39.46	40.50	174,209	+0.26(+0.65%)
Sep 13, 2007	40.45	40.75	39.80	40.24	105,525	+0.15(+0.37%)
Sep 12, 2007	40.47	40.50	39.76	40.09	139,673	-0.37(-0.91%)
Sep 11, 2007	40.15	40.92	39.90	40.46	149,377	+0.65(+1.63%)
Sep 10, 2007	40.02	40.88	38.75	39.81	187,709	-0.24(-0.60%)
Sep 07, 2007	39.81	40.48	39.03	40.05	152,700	-0.38(-0.94%)
Sep 06, 2007	41.09	41.47	40.16	40.43	181,084	-0.44(-1.08%)
Sep 05, 2007	41.03	41.10	39.60	40.87	366,333	+0.09(+0.22%)
Sep 04, 2007	42.68	42.68	40.47	40.78	414,810	+0.57(+1.42%)
Aug 31, 2007	40.68	41.50	40.21	40.21	309,662	+0.26(+0.65%)
Aug 30, 2007	38.61	41.00	38.61	39.95	327,674	+0.83(+2.12%)
Aug 29, 2007	38.24	39.21	37.84	39.12	259,131	+1.25(+3.30%)
Aug 28, 2007	38.61	38.77	37.25	37.87	182,652	-0.57(-1.48%)
Aug 27, 2007	37.69	38.93	37.36	38.44	205,755	+0.94(+2.51%)
Aug 24, 2007	38.15	38.35	37.10	37.50	151,889	-0.31(-0.82%)
Aug 23, 2007	37.88	38.38	37.40	37.81	254,326	+0.38(+1.02%)
Aug 22, 2007	37.52	37.70	37.25	37.43	216,036	-0.10(-0.27%)
Aug 21, 2007	37.50	37.70	37.12	37.53	329,380	+0.50(+1.35%)
Aug 20, 2007	36.94	37.70	36.47	37.03	203,248	+0.56(+1.54%)
Aug 17, 2007	37.50	38.80	36.22	36.47	470,449	-0.36(-0.98%)
Aug 16, 2007	37.02	37.27	35.20	36.83	1,348,549	-0.65(-1.73%)
Aug 15, 2007	37.50	37.96	37.25	37.48	335,754	+0.24(+0.64%)
Aug 14, 2007	38.24	38.40	37.10	37.24	578,555	+0.52(+1.42%)
Aug 13, 2007	37.31	37.87	36.26	36.72	272,739	-0.04(-0.11%)
Aug 10, 2007	34.76	37.09	34.60	36.76	251,765	+1.50(+4.25%)
Aug 09, 2007	36.03	36.04	33.00	35.26	822,424	-1.93(-5.19%)
Aug 08, 2007	39.71	39.71	36.55	37.19	409,096	-1.82(-4.67%)
Aug 07, 2007	39.00	39.75	37.94	39.01	261,358	+0.01(+0.03%)
Aug 06, 2007	40.15	40.49	38.51	39.00	645,245	+0.05(+0.13%)
Aug 03, 2007	38.95	39.61	38.04	38.95	344,971	+0.07(+0.18%)
Aug 02, 2007	37.70	39.23	37.70	38.88	368,519	+1.41(+3.76%)
Aug 01, 2007	36.82	37.82	35.50	37.47	353,855	+0.24(+0.64%)
Jul 31, 2007	34.00	38.01	33.42	37.23	1,096,446	+7.02(+23.24%)
Jul 30, 2007	29.56	30.27	28.88	30.21	166,435	+0.63(+2.13%)
Jul 27, 2007	29.50	29.90	28.71	29.58	143,627	+0.04(+0.14%)
Jul 26, 2007	29.76	30.24	28.65	29.54	172,375	-0.73(-2.41%)
Jul 25, 2007	30.52	30.52	29.26	30.27	309,926	-0.28(-0.92%)
Jul 24, 2007	31.17	31.31	30.25	30.55	143,754	-0.84(-2.68%)
Jul 23, 2007	31.57	31.98	31.31	31.39	58,547	+0.01(+0.03%)
Jul 20, 2007	31.68	31.91	30.98	31.38	91,764	-0.37(-1.17%)
Jul 19, 2007	31.77	32.09	31.47	31.75	57,136	+0.03(+0.09%)
Jul 18, 2007	31.70	31.76	31.13	31.72	70,457	-0.08(-0.25%)
Jul 17, 2007	31.28	31.99	31.26	31.80	69,446	+0.52(+1.66%)
Jul 16, 2007	32.14	32.15	30.81	31.28	100,106	-1.01(-3.13%)
Jul 13, 2007	32.43	32.56	31.85	32.29	48,603	-0.26(-0.80%)
Jul 12, 2007	31.88	32.86	31.88	32.55	72,589	+0.74(+2.33%)
Jul 11, 2007	31.81	32.27	31.25	31.81	110,565	+0.06(+0.19%)
Jul 10, 2007	32.25	32.48	31.71	31.75	50,726	-0.81(-2.49%)
Jul 09, 2007	32.59	32.85	32.32	32.56	65,826	+0.00(+0.00%)
Jul 06, 2007	32.56	32.95	32.20	32.56	64,015	-0.03(-0.09%)
Jul 05, 2007	32.18	32.74	31.88	32.59	72,764	+0.42(+1.31%)
Jul 03, 2007	31.80	32.50	31.80	32.17	72,308	+0.37(+1.16%)

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.