Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	38.32	39.76	38.32	39.39	572,123	+0.57(+1.47%)
Sep 27, 2007	38.99	39.15	38.37	38.82	500,214	+0.51(+1.33%)
Sep 26, 2007	38.17	39.25	38.17	38.31	174,398	+0.14(+0.37%)
Sep 25, 2007	37.84	38.17	37.00	38.17	248,921	+0.26(+0.69%)
Sep 24, 2007	39.37	39.39	37.91	37.91	262,024	-0.69(-1.79%)
Sep 21, 2007	36.37	39.23	36.24	38.60	669,201	+2.30(+6.34%)
Sep 20, 2007	36.05	36.83	35.71	36.30	620,517	-0.12(-0.33%)
Sep 19, 2007	36.63	37.00	35.50	36.42	499,395	+0.02(+0.05%)
Sep 18, 2007	33.01	36.60	33.01	36.40	824,949	+3.80(+11.66%)
Sep 17, 2007	32.50	32.82	32.05	32.60	175,488	-0.22(-0.67%)
Sep 14, 2007	33.50	33.65	32.65	32.82	558,393	-0.75(-2.23%)
Sep 13, 2007	33.09	33.62	32.52	33.57	1,198,732	+0.48(+1.45%)
Sep 12, 2007	34.19	34.19	33.09	33.09	183,834	-0.83(-2.45%)
Sep 11, 2007	34.02	34.29	33.41	33.92	267,331	+0.14(+0.41%)
Sep 10, 2007	33.50	34.04	32.81	33.78	185,378	+0.28(+0.84%)
Sep 07, 2007	33.87	33.87	33.50	33.50	113,928	-0.25(-0.74%)
Sep 06, 2007	33.70	34.16	33.55	33.75	175,673	-0.35(-1.03%)
Sep 05, 2007	34.27	34.52	33.74	34.10	98,913	-0.17(-0.50%)
Sep 04, 2007	34.25	34.30	33.55	34.27	227,349	+0.02(+0.06%)
Aug 31, 2007	34.00	34.43	33.85	34.25	215,072	+0.74(+2.21%)
Aug 30, 2007	33.25	33.58	33.00	33.51	333,144	+0.02(+0.06%)
Aug 29, 2007	33.05	33.67	33.05	33.49	186,843	+0.34(+1.03%)
Aug 28, 2007	34.00	34.00	32.88	33.15	308,318	-0.85(-2.50%)
Aug 27, 2007	34.49	34.49	33.10	34.00	210,393	-0.05(-0.15%)
Aug 24, 2007	34.00	34.37	33.51	34.05	190,733	+0.01(+0.03%)
Aug 23, 2007	34.13	34.79	33.61	34.04	327,736	-0.90(-2.58%)
Aug 22, 2007	34.00	35.14	33.93	34.94	163,738	+1.43(+4.27%)
Aug 21, 2007	33.49	33.84	32.66	33.51	216,523	+0.34(+1.03%)
Aug 20, 2007	34.48	34.72	32.73	33.17	282,328	-0.54(-1.60%)
Aug 17, 2007	34.11	34.72	32.85	33.71	482,787	+0.83(+2.52%)
Aug 16, 2007	32.85	33.49	31.44	32.88	392,974	-0.62(-1.85%)
Aug 15, 2007	34.00	34.45	32.91	33.50	434,816	-0.81(-2.36%)
Aug 14, 2007	36.40	37.20	34.21	34.31	411,043	-1.69(-4.69%)
Aug 13, 2007	37.78	37.78	35.52	36.00	316,869	-1.00(-2.70%)
Aug 10, 2007	36.55	37.98	36.55	37.00	299,839	-0.60(-1.60%)
Aug 09, 2007	37.78	38.21	36.97	37.60	289,620	+0.34(+0.91%)
Aug 08, 2007	36.75	37.36	35.75	37.26	399,854	+0.40(+1.09%)
Aug 07, 2007	34.01	37.01	34.01	36.86	312,317	+2.86(+8.41%)
Aug 06, 2007	34.99	35.50	34.00	34.00	234,901	+0.00(+0.00%)
Aug 03, 2007	34.99	35.50	34.00	34.00	234,901	-0.66(-1.90%)
Aug 02, 2007	35.24	35.83	34.32	34.66	695,152	-0.58(-1.65%)
Aug 01, 2007	36.66	36.66	34.89	35.24	363,039	-1.42(-3.87%)
Jul 31, 2007	36.27	37.32	36.16	36.66	381,061	+0.44(+1.21%)
Jul 30, 2007	36.19	36.55	35.52	36.22	309,930	+0.53(+1.49%)
Jul 27, 2007	34.26	35.87	34.26	35.69	220,106	+0.89(+2.56%)
Jul 26, 2007	35.49	35.50	34.35	34.80	608,431	-0.95(-2.66%)
Jul 25, 2007	36.57	36.72	35.11	35.75	8,680	-0.54(-1.49%)
Jul 24, 2007	37.12	37.12	36.29	36.29	1,650	-0.84(-2.26%)
Jul 23, 2007	36.48	37.13	36.25	37.13	182,880	+0.65(+1.78%)
Jul 20, 2007	36.81	37.05	36.45	36.48	444,983	-0.66(-1.78%)
Jul 19, 2007	36.77	37.45	36.77	37.14	321,209	-0.06(-0.16%)
Jul 18, 2007	37.49	37.52	36.57	37.20	233,036	-0.19(-0.51%)
Jul 17, 2007	36.36	37.56	36.36	37.39	168,682	+0.69(+1.88%)
Jul 16, 2007	36.51	37.03	36.28	36.70	205,071	+0.20(+0.55%)
Jul 13, 2007	36.30	36.53	35.67	36.50	215,934	+0.43(+1.19%)
Jul 12, 2007	36.16	36.32	35.55	36.07	189,326	-0.04(-0.11%)
Jul 11, 2007	36.30	36.78	35.98	36.11	209,246	-0.40(-1.10%)
Jul 10, 2007	37.38	37.39	36.38	36.51	295,046	-0.69(-1.85%)
Jul 09, 2007	37.85	37.85	37.04	37.20	307,446	-0.35(-0.93%)
Jul 06, 2007	37.16	37.73	36.58	37.55	213,148	+0.06(+0.16%)
Jul 05, 2007	36.25	37.52	34.98	37.49	606,712	+1.74(+4.87%)
Jul 03, 2007	35.53	36.18	35.00	35.75	347,828	-0.62(-1.70%)

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.