Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	38.15	38.67	35.60	35.68	92,394	-2.42(-6.35%)
Sep 27, 2007	38.63	39.57	37.37	38.10	74,650	-0.29(-0.74%)
Sep 26, 2007	40.08	40.08	37.31	38.38	72,760	-1.59(-3.98%)
Sep 25, 2007	37.95	39.99	37.95	39.97	93,968	+1.87(+4.90%)
Sep 24, 2007	38.98	38.98	37.51	38.11	62,890	-0.88(-2.25%)
Sep 21, 2007	39.57	39.57	38.54	38.98	88,509	-0.22(-0.56%)
Sep 20, 2007	40.29	40.29	38.20	39.20	75,910	-1.09(-2.70%)
Sep 19, 2007	38.57	40.48	38.05	40.29	100,268	+2.16(+5.67%)
Sep 18, 2007	36.95	38.17	36.66	38.13	86,094	+1.30(+3.54%)
Sep 17, 2007	37.31	37.31	36.52	36.82	53,231	-0.51(-1.38%)
Sep 14, 2007	37.29	37.92	36.70	37.34	75,490	-0.29(-0.76%)
Sep 13, 2007	37.15	38.15	36.68	37.62	78,009	+0.67(+1.80%)
Sep 12, 2007	37.22	37.58	36.37	36.95	58,166	-0.46(-1.22%)
Sep 11, 2007	37.09	37.42	36.35	37.41	70,345	+0.38(+1.03%)
Sep 10, 2007	37.31	37.38	36.57	37.03	53,861	-0.11(-0.31%)
Sep 07, 2007	37.68	37.68	35.89	37.15	75,385	-1.08(-2.82%)
Sep 06, 2007	37.93	38.44	37.65	38.22	46,407	+0.48(+1.26%)
Sep 05, 2007	39.40	39.40	37.16	37.75	65,410	-1.99(-5.01%)
Sep 04, 2007	39.16	40.63	38.47	39.74	60,896	+0.32(+0.82%)
Aug 31, 2007	38.82	39.55	38.05	39.41	30,238	+0.86(+2.22%)
Aug 30, 2007	38.84	39.84	38.34	38.55	17,743	-0.82(-2.08%)
Aug 29, 2007	38.27	39.49	37.47	39.37	31,812	+1.38(+3.64%)
Aug 28, 2007	39.75	39.75	37.62	37.99	65,725	-2.08(-5.18%)
Aug 27, 2007	40.83	40.95	39.68	40.07	34,017	-0.96(-2.34%)
Aug 24, 2007	39.96	41.05	39.28	41.03	31,183	+1.01(+2.52%)
Aug 23, 2007	41.50	41.50	39.61	40.02	48,926	-1.45(-3.49%)
Aug 22, 2007	41.77	42.25	40.01	41.47	58,061	+0.18(+0.44%)
Aug 21, 2007	41.15	41.43	40.46	41.29	28,663	-0.20(-0.48%)
Aug 20, 2007	42.15	42.90	40.96	41.49	51,131	-0.55(-1.31%)
Aug 17, 2007	44.29	44.93	41.90	42.04	144,470	+0.15(+0.36%)
Aug 16, 2007	37.82	42.29	37.31	41.89	103,523	+4.07(+10.75%)
Aug 15, 2007	39.90	40.87	37.74	37.82	77,170	-2.07(-5.18%)
Aug 14, 2007	39.95	40.30	39.45	39.89	122,002	+0.03(+0.07%)
Aug 13, 2007	41.91	43.99	39.86	39.86	140,900	-2.05(-4.89%)
Aug 10, 2007	40.81	44.76	39.39	41.91	183,213	+0.24(+0.57%)
Aug 09, 2007	39.62	42.35	39.43	41.67	143,420	+1.08(+2.65%)
Aug 08, 2007	38.10	41.12	37.38	40.59	252,298	+2.97(+7.90%)
Aug 07, 2007	36.92	38.33	36.37	37.62	130,716	+0.70(+1.91%)
Aug 06, 2007	35.73	37.25	33.57	36.92	159,484	+1.00(+2.78%)
Aug 03, 2007	36.13	36.73	35.77	35.92	78,954	-0.81(-2.20%)
Aug 02, 2007	36.57	36.97	35.90	36.73	139,326	+0.31(+0.86%)
Aug 01, 2007	35.96	37.30	35.55	36.41	149,930	+0.64(+1.78%)
Jul 31, 2007	37.34	37.48	35.52	35.77	142,895	-1.39(-3.74%)
Jul 30, 2007	37.03	37.19	35.35	37.16	168,199	+0.62(+1.69%)
Jul 27, 2007	38.91	38.92	36.39	36.55	181,533	-2.42(-6.21%)
Jul 26, 2007	38.95	40.61	38.08	38.96	157,699	-0.80(-2.01%)
Jul 25, 2007	38.81	39.95	38.21	39.76	196,442	+1.00(+2.58%)
Jul 24, 2007	40.37	40.52	38.03	38.76	98,903	-2.35(-5.72%)
Jul 23, 2007	41.62	42.28	41.05	41.12	76,645	-0.28(-0.67%)
Jul 20, 2007	42.74	42.78	40.65	41.39	142,160	-1.44(-3.36%)
Jul 19, 2007	43.15	43.80	42.58	42.83	72,025	+0.01(+0.02%)
Jul 18, 2007	43.34	43.38	41.78	42.82	61,421	-0.78(-1.79%)
Jul 17, 2007	43.10	44.16	43.10	43.60	91,134	+0.53(+1.24%)
Jul 16, 2007	43.43	43.59	42.63	43.07	83,889	-0.55(-1.27%)
Jul 13, 2007	44.58	44.85	43.27	43.62	91,764	-1.14(-2.55%)
Jul 12, 2007	44.32	45.03	44.31	44.76	107,618	+0.76(+1.73%)
Jul 11, 2007	43.89	44.09	43.42	44.00	69,505	+0.18(+0.41%)
Jul 10, 2007	44.12	44.45	43.51	43.82	113,077	-0.68(-1.52%)
Jul 09, 2007	44.80	45.00	43.63	44.50	84,729	-0.31(-0.70%)
Jul 06, 2007	44.43	45.06	44.32	44.81	130,191	+0.30(+0.68%)
Jul 05, 2007	42.96	44.81	42.96	44.51	241,589	+1.83(+4.28%)
Jul 03, 2007	43.56	43.63	42.63	42.68	45,777	-0.84(-1.93%)

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.