Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.51	35.76	35.21	35.52	1,870,013	+0.12(+0.34%)
Sep 27, 2007	35.04	35.44	34.52	35.40	1,429,067	+0.57(+1.63%)
Sep 26, 2007	34.73	35.19	34.44	34.83	1,498,876	+0.25(+0.72%)
Sep 25, 2007	34.23	34.74	34.04	34.58	2,271,673	+0.26(+0.74%)
Sep 24, 2007	34.31	34.99	34.20	34.32	1,302,130	-0.03(-0.09%)
Sep 21, 2007	34.78	34.87	34.22	34.36	2,873,208	-0.02(-0.06%)
Sep 20, 2007	34.96	35.21	34.25	34.38	2,370,090	-0.91(-2.58%)
Sep 19, 2007	35.31	36.00	35.06	35.29	2,759,311	+0.03(+0.09%)
Sep 18, 2007	33.17	35.26	32.70	35.26	4,367,777	+2.12(+6.39%)
Sep 17, 2007	33.67	33.67	32.76	33.14	1,603,857	-0.64(-1.91%)
Sep 14, 2007	33.60	33.81	33.25	33.78	1,490,975	-0.11(-0.32%)
Sep 13, 2007	32.91	34.15	32.84	33.89	2,400,376	+1.27(+3.89%)
Sep 12, 2007	32.69	32.88	32.49	32.62	1,849,393	-0.13(-0.39%)
Sep 11, 2007	32.27	32.86	32.21	32.75	2,454,149	+0.72(+2.25%)
Sep 10, 2007	31.66	32.44	31.33	32.03	3,240,384	+0.58(+1.85%)
Sep 07, 2007	31.38	31.71	31.10	31.45	3,716,606	-0.45(-1.42%)
Sep 06, 2007	32.21	32.28	31.45	31.90	2,183,058	-0.10(-0.30%)
Sep 05, 2007	33.13	33.14	31.94	32.00	2,892,867	-1.26(-3.78%)
Sep 04, 2007	32.67	33.60	32.54	33.25	1,875,773	+0.52(+1.60%)
Aug 31, 2007	32.21	33.14	32.18	32.73	2,192,613	+0.83(+2.60%)
Aug 30, 2007	32.33	32.33	31.51	31.90	2,150,509	-0.41(-1.28%)
Aug 29, 2007	31.54	32.32	30.98	32.32	2,729,407	+1.14(+3.66%)
Aug 28, 2007	32.72	32.84	31.05	31.17	3,356,449	-1.77(-5.36%)
Aug 27, 2007	34.30	34.41	32.93	32.94	1,738,684	-0.59(-1.75%)
Aug 24, 2007	33.45	33.68	32.54	33.53	2,714,062	+0.71(+2.16%)
Aug 23, 2007	34.24	34.24	32.61	32.82	1,943,264	-0.93(-2.76%)
Aug 22, 2007	33.86	34.50	32.93	33.75	1,933,332	+0.25(+0.74%)
Aug 21, 2007	33.04	33.97	32.90	33.50	2,365,637	+0.41(+1.23%)
Aug 20, 2007	33.16	34.41	32.33	33.09	2,613,362	-0.04(-0.12%)
Aug 17, 2007	33.05	34.18	31.83	33.13	4,045,067	+1.40(+4.42%)
Aug 16, 2007	30.49	31.88	28.87	31.73	6,726,431	+0.89(+2.90%)
Aug 15, 2007	31.15	32.01	30.71	30.84	2,527,682	-0.43(-1.37%)
Aug 14, 2007	32.21	32.26	31.03	31.26	2,437,353	-0.76(-2.37%)
Aug 13, 2007	32.51	33.77	31.92	32.02	3,827,982	-0.19(-0.59%)
Aug 10, 2007	33.35	33.40	31.40	32.21	5,885,344	-1.54(-4.55%)
Aug 09, 2007	34.98	35.43	33.65	33.75	5,889,624	-2.51(-6.93%)
Aug 08, 2007	34.79	36.64	34.79	36.26	5,433,539	+1.54(+4.43%)
Aug 07, 2007	33.21	35.08	33.10	34.73	5,243,153	+1.26(+3.75%)
Aug 06, 2007	31.11	33.47	30.82	33.47	5,941,627	+2.61(+8.45%)
Aug 03, 2007	31.14	32.02	30.84	30.86	4,719,753	-0.95(-2.99%)
Aug 02, 2007	32.22	32.95	31.53	31.81	3,833,129	-0.46(-1.42%)
Aug 01, 2007	33.07	33.32	31.47	32.27	7,186,072	-0.98(-2.94%)
Jul 31, 2007	32.42	33.56	32.35	33.25	6,141,605	+1.34(+4.20%)
Jul 30, 2007	31.19	32.07	31.09	31.91	2,979,062	+0.61(+1.94%)
Jul 27, 2007	32.44	32.49	31.28	31.30	3,135,664	-1.01(-3.14%)
Jul 26, 2007	32.54	32.86	31.32	32.32	3,850,053	-0.68(-2.07%)
Jul 25, 2007	32.72	33.39	32.23	33.00	2,908,452	+0.20(+0.62%)
Jul 24, 2007	33.69	33.76	32.69	32.79	2,317,664	-1.22(-3.60%)
Jul 23, 2007	34.27	34.51	33.88	34.02	1,306,747	+0.17(+0.49%)
Jul 20, 2007	34.67	34.67	33.36	33.85	2,584,392	-0.82(-2.37%)
Jul 19, 2007	34.60	34.91	34.16	34.67	1,570,154	+0.29(+0.85%)
Jul 18, 2007	35.08	35.08	34.02	34.38	2,696,486	-0.83(-2.35%)
Jul 17, 2007	34.57	35.26	34.44	35.21	3,332,650	+0.81(+2.35%)
Jul 16, 2007	34.10	34.43	33.88	34.40	1,621,711	+0.40(+1.18%)
Jul 13, 2007	33.74	34.15	33.59	34.00	2,177,978	+0.31(+0.93%)
Jul 12, 2007	32.81	33.69	32.53	33.69	2,411,539	+1.15(+3.55%)
Jul 11, 2007	32.14	32.86	32.12	32.53	3,153,364	-0.02(-0.06%)
Jul 10, 2007	33.82	33.95	32.54	32.55	3,040,808	-1.60(-4.69%)
Jul 09, 2007	34.31	34.45	33.89	34.15	1,786,945	-0.06(-0.17%)
Jul 06, 2007	33.88	34.29	33.65	34.21	1,019,412	+0.38(+1.12%)
Jul 05, 2007	33.85	34.20	33.72	33.83	1,704,988	-0.32(-0.92%)
Jul 03, 2007	34.06	34.50	34.06	34.15	1,621,617	+0.19(+0.56%)

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.