Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.18	42.33	40.03	40.76	1,214,497	-1.42(-3.36%)
Sep 27, 2007	41.66	42.28	41.43	42.18	476,001	+0.56(+1.35%)
Sep 26, 2007	42.17	42.23	41.35	41.62	518,576	-0.17(-0.41%)
Sep 25, 2007	41.10	42.62	40.87	41.79	1,104,958	+0.34(+0.83%)
Sep 24, 2007	41.73	41.73	40.67	41.45	919,414	-0.16(-0.39%)
Sep 21, 2007	41.38	41.88	40.81	41.61	1,584,534	+0.18(+0.44%)
Sep 20, 2007	40.61	42.06	40.34	41.43	1,611,341	+0.82(+2.01%)
Sep 19, 2007	41.11	41.73	40.49	40.61	1,032,738	-0.36(-0.88%)
Sep 18, 2007	39.83	41.54	39.57	40.97	735,552	+1.20(+3.01%)
Sep 17, 2007	39.92	40.19	39.50	39.77	442,256	-0.18(-0.45%)
Sep 14, 2007	39.10	40.00	39.05	39.95	307,698	+0.52(+1.33%)
Sep 13, 2007	39.94	40.05	39.28	39.43	537,394	-0.17(-0.43%)
Sep 12, 2007	39.64	40.17	39.13	39.60	662,386	+0.01(+0.02%)
Sep 11, 2007	38.53	39.59	38.48	39.59	552,742	+1.22(+3.17%)
Sep 10, 2007	38.72	38.94	37.67	38.37	637,051	-0.18(-0.47%)
Sep 07, 2007	38.99	39.00	38.15	38.55	561,887	-1.01(-2.55%)
Sep 06, 2007	39.29	39.62	38.92	39.56	351,324	+0.32(+0.82%)
Sep 05, 2007	39.75	39.86	38.76	39.24	461,599	-0.70(-1.76%)
Sep 04, 2007	38.99	40.19	38.50	39.94	603,096	+1.08(+2.79%)
Aug 31, 2007	38.74	39.36	37.95	38.86	370,772	+0.63(+1.64%)
Aug 30, 2007	37.91	38.49	37.85	38.23	274,373	-0.12(-0.32%)
Aug 29, 2007	38.23	38.51	37.62	38.35	515,212	+0.29(+0.77%)
Aug 28, 2007	38.86	38.94	37.96	38.06	510,377	-0.90(-2.32%)
Aug 27, 2007	39.29	39.33	38.83	38.96	494,402	-0.45(-1.13%)
Aug 24, 2007	38.70	39.48	38.68	39.41	331,981	+0.59(+1.52%)
Aug 23, 2007	39.38	39.38	38.53	38.82	959,256	-0.17(-0.44%)
Aug 22, 2007	38.54	39.45	38.19	38.99	1,113,263	+1.74(+4.67%)
Aug 21, 2007	36.20	37.69	35.92	37.25	799,888	+1.06(+2.92%)
Aug 20, 2007	36.06	36.70	35.83	36.20	698,444	+0.29(+0.82%)
Aug 17, 2007	36.01	36.25	34.64	35.90	1,553,312	+0.85(+2.42%)
Aug 16, 2007	35.86	36.07	34.15	35.05	2,451,716	-0.81(-2.25%)
Aug 15, 2007	36.20	36.76	35.73	35.86	897,440	-0.49(-1.36%)
Aug 14, 2007	37.16	37.29	36.23	36.36	939,283	-0.80(-2.15%)
Aug 13, 2007	37.73	38.15	37.00	37.16	1,764,611	-0.32(-0.86%)
Aug 10, 2007	37.57	38.19	36.24	37.48	1,582,957	-0.63(-1.65%)
Aug 09, 2007	39.14	40.29	37.77	38.11	1,522,511	-1.58(-3.98%)
Aug 08, 2007	39.29	40.42	39.12	39.69	1,314,511	+0.68(+1.76%)
Aug 07, 2007	38.73	40.52	38.54	39.00	1,806,241	+0.34(+0.89%)
Aug 06, 2007	40.08	40.08	38.09	38.66	1,447,032	-0.40(-1.02%)
Aug 03, 2007	39.96	40.80	39.06	39.06	1,516,834	-1.74(-4.27%)
Aug 02, 2007	40.81	40.95	40.10	40.80	2,187,631	+0.46(+1.13%)
Aug 01, 2007	40.70	41.32	39.24	40.34	3,317,924	-1.61(-3.83%)
Jul 31, 2007	42.34	43.02	41.86	41.95	1,375,863	-0.16(-0.38%)
Jul 30, 2007	43.37	43.50	41.54	42.11	1,676,471	-0.60(-1.40%)
Jul 27, 2007	42.83	43.68	42.52	42.71	1,440,304	-0.34(-0.80%)
Jul 26, 2007	43.76	44.38	42.59	43.05	2,624,211	-1.71(-3.82%)
Jul 25, 2007	46.04	46.37	44.01	44.77	2,180,072	-0.92(-2.02%)
Jul 24, 2007	46.62	46.89	45.43	45.69	1,073,947	-1.27(-2.69%)
Jul 23, 2007	47.63	47.63	46.93	46.95	763,620	-0.57(-1.20%)
Jul 20, 2007	48.48	48.50	47.33	47.52	1,275,469	-1.18(-2.42%)
Jul 19, 2007	49.30	49.55	48.70	48.70	717,997	-0.57(-1.16%)
Jul 18, 2007	49.28	49.75	48.89	49.28	997,206	-0.56(-1.13%)
Jul 17, 2007	49.94	50.67	49.41	49.84	1,343,800	-0.28(-0.55%)
Jul 16, 2007	48.76	51.58	48.23	50.11	3,066,993	+1.11(+2.27%)
Jul 13, 2007	47.66	49.25	47.58	49.00	805,985	+1.52(+3.21%)
Jul 12, 2007	47.66	48.03	47.31	47.48	1,050,714	+0.01(+0.02%)
Jul 11, 2007	47.33	47.49	46.84	47.47	450,876	+0.10(+0.20%)
Jul 10, 2007	48.23	48.27	47.26	47.37	683,201	-0.98(-2.03%)
Jul 09, 2007	48.74	48.80	48.09	48.35	413,347	-0.53(-1.09%)
Jul 06, 2007	48.91	49.09	48.43	48.89	359,524	-0.03(-0.06%)
Jul 05, 2007	48.19	48.95	48.13	48.91	796,567	+1.31(+2.76%)
Jul 03, 2007	47.52	47.73	47.28	47.60	261,548	+0.28(+0.58%)

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.