Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.07	41.30	40.13	40.51	19,883,576	-0.47(-1.15%)
Sep 27, 2007	40.37	41.05	40.20	40.98	17,183,694	+1.36(+3.43%)
Sep 26, 2007	39.65	39.88	39.24	39.62	14,543,031	+0.43(+1.10%)
Sep 25, 2007	38.79	39.25	38.53	39.19	15,155,494	+0.16(+0.41%)
Sep 24, 2007	39.33	39.46	38.61	39.03	16,199,625	+1.12(+2.94%)
Sep 21, 2007	37.47	38.04	37.41	37.91	15,452,588	+1.10(+2.99%)
Sep 20, 2007	36.57	37.32	36.63	36.81	12,823,713	-0.15(-0.40%)
Sep 19, 2007	37.08	37.73	36.68	36.96	22,402,390	+0.21(+0.58%)
Sep 18, 2007	35.27	36.88	35.05	36.75	21,807,172	+1.93(+5.54%)
Sep 17, 2007	34.81	35.09	34.46	34.82	9,717,303	-0.29(-0.84%)
Sep 14, 2007	34.51	35.31	34.46	35.11	12,770,357	+0.53(+1.54%)
Sep 13, 2007	34.65	34.87	34.36	34.58	9,940,004	+0.23(+0.66%)
Sep 12, 2007	33.92	34.45	33.68	34.36	15,811,387	+0.34(+0.99%)
Sep 11, 2007	33.62	34.14	33.62	34.02	13,870,217	+0.41(+1.23%)
Sep 10, 2007	33.81	33.89	32.90	33.61	16,024,476	+0.58(+1.75%)
Sep 07, 2007	33.08	33.29	32.64	33.03	13,956,989	-0.84(-2.48%)
Sep 06, 2007	33.71	34.15	33.44	33.87	10,088,757	+0.37(+1.11%)
Sep 05, 2007	33.76	33.91	33.22	33.50	15,049,743	-0.89(-2.58%)
Sep 04, 2007	33.80	34.69	33.76	34.39	11,321,062	+0.56(+1.66%)
Aug 31, 2007	34.11	34.51	33.78	33.83	16,056,920	+0.86(+2.61%)
Aug 30, 2007	32.72	33.35	32.47	32.97	10,209,880	-0.36(-1.08%)
Aug 29, 2007	32.44	33.49	32.37	33.33	19,328,188	+1.66(+5.25%)
Aug 28, 2007	33.05	33.11	31.58	31.66	24,215,002	-2.78(-8.08%)
Aug 27, 2007	33.28	34.78	33.17	34.45	28,449,242	+2.12(+6.57%)
Aug 24, 2007	31.29	32.45	31.28	32.32	13,840,137	+1.27(+4.08%)
Aug 23, 2007	31.21	31.33	30.56	31.06	15,720,962	+0.02(+0.07%)
Aug 22, 2007	30.19	31.05	30.17	31.04	15,513,338	+2.01(+6.91%)
Aug 21, 2007	29.05	29.68	28.92	29.03	13,131,844	+0.36(+1.26%)
Aug 20, 2007	28.83	28.92	28.19	28.67	16,157,837	+0.68(+2.41%)
Aug 17, 2007	27.86	28.25	27.18	27.99	25,499,926	+1.05(+3.89%)
Aug 16, 2007	27.25	27.68	25.03	26.95	40,004,568	-0.64(-2.31%)
Aug 15, 2007	28.44	28.75	27.45	27.58	18,632,616	-1.19(-4.13%)
Aug 14, 2007	29.46	29.52	28.69	28.77	13,247,030	-0.41(-1.40%)
Aug 13, 2007	29.32	29.93	29.18	29.18	10,244,096	-0.18(-0.60%)
Aug 10, 2007	28.81	29.55	28.52	29.36	17,676,080	-0.07(-0.24%)
Aug 09, 2007	29.58	30.11	29.32	29.43	11,278,322	-1.16(-3.78%)
Aug 08, 2007	30.14	30.88	29.87	30.58	11,390,739	+1.27(+4.32%)
Aug 07, 2007	28.98	29.60	28.73	29.32	15,360,212	-0.21(-0.70%)
Aug 06, 2007	29.26	29.71	28.35	29.52	18,906,866	+0.18(+0.61%)
Aug 03, 2007	29.89	30.65	29.29	29.34	11,240,302	-1.31(-4.26%)
Aug 02, 2007	30.49	30.79	30.30	30.65	14,688,731	-0.23(-0.73%)
Aug 01, 2007	30.74	31.08	30.09	30.88	23,749,302	-0.61(-1.94%)
Jul 31, 2007	31.91	32.14	31.20	31.48	15,400,939	+0.17(+0.53%)
Jul 30, 2007	30.79	31.46	30.70	31.32	13,927,936	+1.24(+4.13%)
Jul 27, 2007	30.53	30.83	29.89	30.08	18,077,032	-0.51(-1.66%)
Jul 26, 2007	31.35	31.39	29.77	30.58	27,255,948	-1.28(-4.02%)
Jul 25, 2007	31.96	32.14	31.36	31.86	12,667,894	+0.58(+1.86%)
Jul 24, 2007	31.87	31.98	31.26	31.28	11,146,481	-0.81(-2.51%)
Jul 23, 2007	31.96	32.16	31.84	32.09	10,046,164	+0.98(+3.14%)
Jul 20, 2007	31.51	31.51	31.01	31.11	8,636,098	+0.01(+0.03%)
Jul 19, 2007	31.01	31.25	31.01	31.10	10,043,667	+0.42(+1.36%)
Jul 18, 2007	30.69	30.93	30.28	30.68	10,916,097	-0.59(-1.90%)
Jul 17, 2007	31.36	31.54	31.07	31.28	11,684,304	-0.02(-0.05%)
Jul 16, 2007	31.37	31.58	31.12	31.29	8,658,961	-0.44(-1.38%)
Jul 13, 2007	31.80	31.80	31.56	31.73	5,611,256	+0.11(+0.36%)
Jul 12, 2007	31.28	31.62	31.23	31.62	9,154,497	+0.59(+1.92%)
Jul 11, 2007	30.81	31.09	30.81	31.02	9,613,977	+0.17(+0.54%)
Jul 10, 2007	31.14	31.23	30.74	30.85	11,477,227	-0.37(-1.17%)
Jul 09, 2007	31.06	31.30	31.06	31.22	10,148,001	+0.43(+1.38%)
Jul 06, 2007	30.38	30.81	30.33	30.80	9,238,555	+0.75(+2.51%)
Jul 05, 2007	29.87	30.19	29.84	30.04	10,525,614	-0.11(-0.35%)
Jul 03, 2007	29.85	30.15	29.76	30.15	6,685,125	+0.62(+2.10%)

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.