Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.35	41.88	41.21	41.36	196,529	+0.12(+0.30%)
Sep 27, 2007	40.61	41.38	39.89	41.23	321,012	+0.67(+1.65%)
Sep 26, 2007	40.59	41.23	39.69	40.56	205,717	+0.28(+0.69%)
Sep 25, 2007	39.89	40.82	39.89	40.29	141,738	+0.17(+0.42%)
Sep 24, 2007	41.12	41.22	39.96	40.12	190,478	-0.21(-0.53%)
Sep 21, 2007	40.52	40.91	40.03	40.33	330,985	+0.07(+0.18%)
Sep 20, 2007	40.51	40.52	39.50	40.26	161,907	+0.02(+0.04%)
Sep 19, 2007	39.27	40.42	39.23	40.24	373,338	+1.11(+2.83%)
Sep 18, 2007	39.09	39.35	38.48	39.14	245,269	+0.32(+0.83%)
Sep 17, 2007	38.80	39.57	38.70	38.81	131,654	-0.36(-0.91%)
Sep 14, 2007	38.17	39.17	38.17	39.17	201,011	+0.62(+1.62%)
Sep 13, 2007	39.26	39.61	38.52	38.55	101,962	-0.35(-0.89%)
Sep 12, 2007	39.05	39.54	38.82	38.89	82,914	-0.29(-0.75%)
Sep 11, 2007	39.26	39.64	38.78	39.19	134,455	+0.21(+0.53%)
Sep 10, 2007	39.77	39.89	38.14	38.98	104,763	-0.54(-1.38%)
Sep 07, 2007	38.71	40.02	38.71	39.53	122,578	-0.01(-0.02%)
Sep 06, 2007	39.36	39.70	39.07	39.54	112,942	+0.34(+0.87%)
Sep 05, 2007	39.15	39.53	38.76	39.20	154,848	+0.05(+0.14%)
Sep 04, 2007	39.05	40.33	38.91	39.14	269,023	+0.72(+1.88%)
Aug 31, 2007	38.42	38.64	38.01	38.42	372,890	+0.62(+1.65%)
Aug 30, 2007	37.45	38.82	37.45	37.80	124,819	-0.09(-0.24%)
Aug 29, 2007	36.41	37.97	36.36	37.89	129,189	+1.47(+4.04%)
Aug 28, 2007	37.05	37.98	36.23	36.41	168,181	-1.23(-3.27%)
Aug 27, 2007	39.25	39.25	37.43	37.65	91,093	-1.44(-3.68%)
Aug 24, 2007	38.28	39.24	38.25	39.08	121,010	+0.82(+2.15%)
Aug 23, 2007	38.14	38.37	37.27	38.26	115,855	-0.02(-0.05%)
Aug 22, 2007	38.81	38.82	38.02	38.28	160,898	-0.18(-0.46%)
Aug 21, 2007	39.37	39.65	38.27	38.46	218,602	-1.23(-3.10%)
Aug 20, 2007	39.40	40.47	38.68	39.69	304,430	+1.13(+2.94%)
Aug 17, 2007	38.09	39.27	36.93	38.56	447,289	+1.06(+2.83%)
Aug 16, 2007	36.69	37.91	34.54	37.49	514,853	+1.61(+4.48%)
Aug 15, 2007	35.77	36.73	35.77	35.89	232,496	-0.15(-0.42%)
Aug 14, 2007	37.04	37.31	35.94	36.04	259,163	-1.38(-3.70%)
Aug 13, 2007	39.54	40.90	36.02	37.42	745,108	-1.97(-5.01%)
Aug 10, 2007	40.79	41.28	37.74	39.39	1,120,688	-1.76(-4.27%)
Aug 09, 2007	41.86	42.21	39.62	41.15	1,767,308	+0.59(+1.45%)
Aug 08, 2007	41.05	43.92	40.05	40.56	1,633,860	+0.79(+1.97%)
Aug 07, 2007	37.00	40.49	36.82	39.78	686,844	+2.28(+6.09%)
Aug 06, 2007	35.48	37.49	34.58	37.49	518,774	+1.75(+4.89%)
Aug 03, 2007	36.59	36.99	35.74	35.74	343,310	+0.06(+0.18%)
Aug 02, 2007	35.88	37.03	34.76	35.68	503,088	-0.55(-1.53%)
Aug 01, 2007	35.97	36.98	35.63	36.23	537,374	-0.76(-2.05%)
Jul 31, 2007	35.91	37.08	35.79	36.99	503,760	+1.52(+4.28%)
Jul 30, 2007	34.58	35.61	34.52	35.48	223,420	+0.81(+2.34%)
Jul 27, 2007	35.18	35.93	34.66	34.66	291,320	-0.59(-1.67%)
Jul 26, 2007	34.33	35.86	34.33	35.25	376,251	+0.05(+0.15%)
Jul 25, 2007	34.81	35.43	34.23	35.20	254,681	+0.64(+1.86%)
Jul 24, 2007	35.56	35.67	34.43	34.56	248,406	-1.11(-3.10%)
Jul 23, 2007	35.97	37.02	35.48	35.66	155,744	-0.25(-0.70%)
Jul 20, 2007	36.90	36.90	35.48	35.91	182,187	-0.91(-2.47%)
Jul 19, 2007	36.50	36.98	36.44	36.82	191,263	+0.79(+2.18%)
Jul 18, 2007	35.36	36.04	35.36	36.04	174,568	+0.03(+0.07%)
Jul 17, 2007	35.57	36.91	35.39	36.01	384,207	+0.12(+0.32%)
Jul 16, 2007	36.53	37.22	35.71	35.90	244,709	-1.10(-2.97%)
Jul 13, 2007	36.83	36.99	36.37	36.99	148,349	+0.31(+0.85%)
Jul 12, 2007	37.03	37.13	36.07	36.68	232,608	+0.18(+0.49%)
Jul 11, 2007	35.70	36.50	34.94	36.50	381,518	+0.79(+2.22%)
Jul 10, 2007	36.40	36.40	35.61	35.71	255,465	-0.75(-2.06%)
Jul 09, 2007	36.45	36.58	36.10	36.46	238,770	+1.18(+3.34%)
Jul 06, 2007	35.57	35.69	34.87	35.28	273,505	-0.02(-0.05%)
Jul 05, 2007	35.88	35.96	34.81	35.30	317,987	+0.50(+1.44%)
Jul 03, 2007	35.21	36.37	34.72	34.80	101,626	+0.08(+0.23%)

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.