Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	36.07	36.18	35.50	35.76	51,836,624	-0.23(-0.63%)
Sep 27, 2007	36.01	36.37	35.64	35.99	45,649,320	+0.53(+1.48%)
Sep 26, 2007	35.46	35.57	35.21	35.46	38,330,564	+0.47(+1.33%)
Sep 25, 2007	34.84	35.14	34.62	35.00	39,053,648	-0.13(-0.37%)
Sep 24, 2007	35.42	35.42	34.94	35.13	43,893,616	+0.43(+1.24%)
Sep 21, 2007	34.64	34.80	34.58	34.70	42,319,132	+0.45(+1.33%)
Sep 20, 2007	34.44	34.66	34.04	34.24	48,469,528	-0.11(-0.31%)
Sep 19, 2007	34.29	34.91	34.24	34.35	87,764,016	+0.16(+0.45%)
Sep 18, 2007	32.71	34.26	32.57	34.20	95,192,560	+1.58(+4.84%)
Sep 17, 2007	32.57	32.68	32.24	32.62	31,837,434	-0.21(-0.63%)
Sep 14, 2007	32.60	32.93	32.44	32.82	23,869,500	+0.06(+0.20%)
Sep 13, 2007	32.62	33.00	32.52	32.76	31,940,902	+0.36(+1.11%)
Sep 12, 2007	32.12	32.54	31.96	32.40	41,020,612	+0.11(+0.36%)
Sep 11, 2007	32.02	32.41	31.98	32.29	44,643,676	+0.64(+2.02%)
Sep 10, 2007	32.07	32.08	31.17	31.65	45,024,436	+0.02(+0.08%)
Sep 07, 2007	31.76	31.89	31.36	31.62	68,173,224	-0.73(-2.26%)
Sep 06, 2007	32.28	32.51	32.04	32.35	28,988,754	+0.25(+0.78%)
Sep 05, 2007	32.32	32.32	31.77	32.10	53,659,448	-0.49(-1.51%)
Sep 04, 2007	31.74	32.83	31.74	32.59	47,084,508	+0.54(+1.69%)
Aug 31, 2007	32.07	32.59	31.82	32.05	74,969,592	+0.81(+2.58%)
Aug 30, 2007	31.06	31.69	30.92	31.25	41,731,312	-0.16(-0.51%)
Aug 29, 2007	30.77	31.56	30.64	31.41	59,200,184	+1.20(+3.96%)
Aug 28, 2007	31.12	31.23	30.06	30.21	79,351,192	-1.28(-4.07%)
Aug 27, 2007	31.32	32.02	31.22	31.49	39,335,488	+0.14(+0.46%)
Aug 24, 2007	30.63	31.42	30.53	31.35	73,773,384	+0.73(+2.38%)
Aug 23, 2007	30.75	30.86	30.19	30.62	64,596,128	+0.16(+0.51%)
Aug 22, 2007	29.70	30.53	29.70	30.46	80,643,008	+1.26(+4.30%)
Aug 21, 2007	29.17	29.55	28.96	29.21	60,306,996	-0.11(-0.37%)
Aug 20, 2007	29.58	29.69	28.80	29.31	89,310,632	+0.06(+0.20%)
Aug 17, 2007	29.61	30.36	28.39	29.25	139,093,552	+0.90(+3.16%)
Aug 16, 2007	28.27	28.64	26.66	28.36	195,004,400	-0.49(-1.70%)
Aug 15, 2007	29.70	30.02	28.73	28.85	107,748,456	-1.18(-3.93%)
Aug 14, 2007	30.99	31.05	29.91	30.03	70,267,896	-0.80(-2.58%)
Aug 13, 2007	31.24	31.43	30.81	30.82	55,625,172	+0.30(+0.99%)
Aug 10, 2007	30.41	31.36	30.13	30.52	114,888,856	-0.54(-1.73%)
Aug 09, 2007	31.41	31.78	30.84	31.06	109,655,176	-1.34(-4.14%)
Aug 08, 2007	31.98	32.66	31.94	32.40	70,592,840	+1.05(+3.36%)
Aug 07, 2007	31.12	31.69	30.86	31.35	76,388,640	+0.23(+0.75%)
Aug 06, 2007	30.92	31.33	30.28	31.12	100,843,032	+0.39(+1.29%)
Aug 03, 2007	31.13	31.95	30.68	30.72	90,335,672	-1.23(-3.84%)
Aug 02, 2007	31.64	32.14	31.55	31.95	64,933,424	+0.35(+1.11%)
Aug 01, 2007	31.33	31.88	30.98	31.60	148,119,568	-0.12(-0.39%)
Jul 31, 2007	32.82	32.94	31.72	31.72	88,095,200	-0.66(-2.05%)
Jul 30, 2007	31.71	32.66	31.71	32.39	70,237,320	+1.03(+3.27%)
Jul 27, 2007	31.95	32.17	31.18	31.36	89,162,696	-0.51(-1.61%)
Jul 26, 2007	32.79	32.82	31.05	31.87	138,212,192	-1.61(-4.80%)
Jul 25, 2007	33.79	33.98	33.07	33.48	63,901,584	+0.19(+0.58%)
Jul 24, 2007	34.22	34.29	33.22	33.29	74,731,104	-1.18(-3.42%)
Jul 23, 2007	34.19	34.48	34.07	34.47	49,472,664	+0.97(+2.89%)
Jul 20, 2007	33.90	34.02	33.31	33.50	66,876,364	-0.22(-0.65%)
Jul 19, 2007	33.62	33.96	33.62	33.72	34,156,404	+0.32(+0.96%)
Jul 18, 2007	33.38	33.63	33.12	33.40	48,557,644	-0.41(-1.22%)
Jul 17, 2007	33.91	33.93	33.65	33.81	30,351,608	-0.01(-0.02%)
Jul 16, 2007	33.91	34.03	33.68	33.82	33,316,728	-0.34(-1.00%)
Jul 13, 2007	33.98	34.20	33.86	34.16	33,796,824	+0.41(+1.21%)
Jul 12, 2007	33.24	33.89	33.24	33.75	40,486,012	+0.73(+2.20%)
Jul 11, 2007	32.93	33.13	32.66	33.03	36,077,552	+0.27(+0.83%)
Jul 10, 2007	33.06	33.17	32.69	32.76	55,772,968	-0.66(-1.98%)
Jul 09, 2007	33.33	33.53	33.31	33.42	39,910,708	+0.32(+0.97%)
Jul 06, 2007	32.68	33.23	32.72	33.10	44,115,592	+0.56(+1.71%)
Jul 05, 2007	32.21	32.58	32.21	32.54	36,136,716	+0.14(+0.44%)
Jul 03, 2007	32.19	32.39	32.19	32.39	18,912,336	+0.26(+0.80%)

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.