Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	27.38	27.79	26.22	27.41	2,112,438	-0.26(-0.94%)
Sep 27, 2007	29.10	29.10	27.23	27.67	1,527,167	-1.34(-4.62%)
Sep 26, 2007	28.96	29.12	28.20	29.01	900,697	+0.20(+0.69%)
Sep 25, 2007	30.43	30.43	26.44	28.82	4,938,860	-1.61(-5.29%)
Sep 24, 2007	30.96	31.16	29.85	30.42	445,746	-0.85(-2.71%)
Sep 21, 2007	31.52	31.66	31.11	31.27	280,509	-0.12(-0.39%)
Sep 20, 2007	32.41	32.82	31.23	31.40	597,689	-1.03(-3.19%)
Sep 19, 2007	32.38	33.20	32.17	32.43	452,174	+0.12(+0.38%)
Sep 18, 2007	31.55	32.40	30.81	32.31	842,111	+0.77(+2.43%)
Sep 17, 2007	32.31	32.40	31.27	31.54	586,147	-0.88(-2.70%)
Sep 14, 2007	31.97	32.74	31.85	32.42	590,822	-0.07(-0.21%)
Sep 13, 2007	31.75	32.82	31.30	32.48	442,970	+0.84(+2.66%)
Sep 12, 2007	31.94	32.36	31.27	31.64	474,235	-0.52(-1.62%)
Sep 11, 2007	32.09	32.51	31.57	32.16	464,155	+0.25(+0.79%)
Sep 10, 2007	32.79	32.89	31.21	31.91	462,109	-0.50(-1.54%)
Sep 07, 2007	32.51	32.78	31.66	32.41	380,732	-0.87(-2.61%)
Sep 06, 2007	34.15	34.67	33.05	33.28	663,433	-0.87(-2.55%)
Sep 05, 2007	33.61	34.24	33.36	34.15	512,513	+0.29(+0.85%)
Sep 04, 2007	33.33	34.07	33.27	33.86	490,452	+0.68(+2.06%)
Aug 31, 2007	32.00	33.72	32.00	33.18	879,951	+1.68(+5.35%)
Aug 30, 2007	30.15	32.16	29.95	31.49	996,245	+1.16(+3.84%)
Aug 29, 2007	29.84	30.36	29.71	30.33	438,003	+0.77(+2.59%)
Aug 28, 2007	30.29	30.32	29.30	29.56	500,971	-0.73(-2.40%)
Aug 27, 2007	30.94	31.03	29.65	30.29	491,621	-0.55(-1.80%)
Aug 24, 2007	30.88	31.16	29.90	30.84	849,270	+0.33(+1.08%)
Aug 23, 2007	32.08	32.62	30.36	30.51	1,068,564	-0.88(-2.81%)
Aug 22, 2007	31.49	32.05	30.53	31.40	1,456,163	+0.60(+1.93%)
Aug 21, 2007	29.47	31.68	29.38	30.80	1,351,265	+1.37(+4.65%)
Aug 20, 2007	30.42	30.58	28.77	29.43	1,754,789	-0.92(-3.02%)
Aug 17, 2007	29.43	30.80	28.02	30.35	2,489,518	+2.25(+8.01%)
Aug 16, 2007	31.32	31.41	26.89	28.10	2,320,336	-4.04(-12.57%)
Aug 15, 2007	34.50	34.78	30.26	32.14	2,481,483	-3.92(-10.88%)
Aug 14, 2007	36.36	38.30	35.48	36.06	702,149	-0.98(-2.64%)
Aug 13, 2007	36.21	38.20	36.21	37.04	507,692	+1.00(+2.77%)
Aug 10, 2007	36.48	36.98	35.35	36.04	557,658	-0.92(-2.50%)
Aug 09, 2007	36.96	38.75	36.28	36.96	823,995	-2.18(-5.58%)
Aug 08, 2007	38.04	41.39	38.00	39.14	1,567,707	+2.47(+6.74%)
Aug 07, 2007	35.39	36.93	34.20	36.67	1,112,248	+1.29(+3.66%)
Aug 06, 2007	34.90	35.44	34.25	35.38	719,681	+0.63(+1.81%)
Aug 03, 2007	35.20	36.82	34.74	34.75	453,197	-2.07(-5.61%)
Aug 02, 2007	36.77	37.56	36.40	36.82	563,794	+0.06(+0.17%)
Aug 01, 2007	37.58	38.06	36.35	36.76	650,868	-0.83(-2.20%)
Jul 31, 2007	38.81	38.81	36.95	37.58	475,550	+0.02(+0.05%)
Jul 30, 2007	37.85	38.10	37.13	37.56	931,816	-0.12(-0.31%)
Jul 27, 2007	37.39	39.15	37.17	37.68	784,841	+0.45(+1.21%)
Jul 26, 2007	37.93	38.87	35.64	37.23	874,984	-1.64(-4.21%)
Jul 25, 2007	40.52	40.52	38.11	38.86	797,990	-1.19(-2.97%)
Jul 24, 2007	41.07	41.22	39.88	40.06	626,032	-0.94(-2.30%)
Jul 23, 2007	41.56	42.23	40.66	41.00	550,791	-0.46(-1.11%)
Jul 20, 2007	42.51	42.82	41.33	41.46	630,853	-0.90(-2.13%)
Jul 19, 2007	42.71	43.26	42.11	42.36	574,605	-0.35(-0.82%)
Jul 18, 2007	42.44	42.94	42.27	42.71	563,794	-0.81(-1.87%)
Jul 17, 2007	43.94	44.18	43.33	43.53	1,261,999	+1.09(+2.56%)
Jul 16, 2007	43.16	43.73	41.96	42.44	1,268,573	-1.27(-2.90%)
Jul 13, 2007	46.54	46.54	43.15	43.70	2,473,594	-4.07(-8.52%)
Jul 12, 2007	48.30	48.95	47.50	47.78	434,350	-0.70(-1.45%)
Jul 11, 2007	48.34	49.12	48.15	48.48	326,238	+0.14(+0.28%)
Jul 10, 2007	49.65	49.90	48.15	48.34	500,387	-1.38(-2.77%)
Jul 09, 2007	49.32	50.19	49.14	49.72	349,467	+0.40(+0.80%)
Jul 06, 2007	49.62	50.14	48.53	49.32	588,046	-0.15(-0.30%)
Jul 05, 2007	48.43	49.62	48.19	49.47	440,194	+1.49(+3.11%)
Jul 03, 2007	48.26	48.39	47.67	47.98	166,114	-0.23(-0.47%)

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.