Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.27	29.27	28.60	28.88	1,567,019	-0.32(-1.10%)
Sep 27, 2007	29.52	29.76	28.86	29.20	2,443,677	-0.80(-2.68%)
Sep 26, 2007	30.42	30.59	29.29	30.00	2,538,448	-0.06(-0.21%)
Sep 25, 2007	29.76	30.39	28.87	30.07	2,275,170	+0.21(+0.72%)
Sep 24, 2007	31.08	31.08	29.81	29.85	2,283,226	-0.58(-1.91%)
Sep 21, 2007	30.66	30.77	29.60	30.43	3,017,465	+0.31(+1.04%)
Sep 20, 2007	31.76	31.83	29.72	30.12	3,408,616	-1.10(-3.52%)
Sep 19, 2007	30.55	32.46	29.28	31.22	5,262,073	+1.28(+4.27%)
Sep 18, 2007	27.69	30.41	27.67	29.94	4,405,668	+2.41(+8.77%)
Sep 17, 2007	26.87	27.55	26.63	27.53	3,062,540	+0.38(+1.38%)
Sep 14, 2007	27.26	27.41	26.60	27.15	2,498,838	-0.11(-0.39%)
Sep 13, 2007	26.09	27.56	25.98	27.26	5,901,860	+1.40(+5.43%)
Sep 12, 2007	25.06	26.87	24.74	25.86	4,574,398	+0.87(+3.47%)
Sep 11, 2007	24.60	25.27	24.59	24.99	2,857,334	+0.39(+1.60%)
Sep 10, 2007	25.19	25.62	24.45	24.60	3,109,758	-0.47(-1.89%)
Sep 07, 2007	25.54	25.76	25.02	25.07	4,448,410	-1.01(-3.87%)
Sep 06, 2007	26.92	27.26	25.07	26.08	6,003,345	-0.78(-2.89%)
Sep 05, 2007	28.60	28.98	26.34	26.86	9,028,178	-0.26(-0.96%)
Sep 04, 2007	26.81	27.32	26.59	27.12	4,126,949	+0.16(+0.60%)
Aug 31, 2007	29.48	29.48	26.80	26.96	6,236,299	+0.15(+0.57%)
Aug 30, 2007	28.22	28.22	26.76	26.80	5,628,289	-1.42(-5.04%)
Aug 29, 2007	29.08	29.63	27.30	28.22	4,285,050	-0.63(-2.20%)
Aug 28, 2007	30.70	31.10	28.78	28.86	4,439,123	-2.34(-7.51%)
Aug 27, 2007	32.45	32.84	30.91	31.20	2,655,838	-1.43(-4.38%)
Aug 24, 2007	32.84	32.93	31.42	32.63	2,342,192	-0.28(-0.84%)
Aug 23, 2007	34.39	34.41	32.66	32.91	2,803,515	-0.45(-1.34%)
Aug 22, 2007	33.07	34.61	30.79	33.35	3,090,289	+0.79(+2.41%)
Aug 21, 2007	31.85	33.18	31.59	32.57	2,399,928	+0.72(+2.24%)
Aug 20, 2007	31.91	33.13	31.19	31.85	3,347,300	-0.89(-2.73%)
Aug 17, 2007	34.54	36.64	31.01	32.75	5,306,718	+1.40(+4.48%)
Aug 16, 2007	29.65	31.54	27.04	31.34	6,728,559	+1.70(+5.73%)
Aug 15, 2007	30.57	31.11	29.41	29.65	5,125,438	-0.93(-3.04%)
Aug 14, 2007	31.26	33.26	30.34	30.57	4,092,375	-0.69(-2.20%)
Aug 13, 2007	32.36	34.62	31.08	31.26	5,270,577	-1.10(-3.40%)
Aug 10, 2007	35.75	35.75	29.92	32.36	10,011,941	-4.99(-13.35%)
Aug 09, 2007	36.33	40.22	33.27	37.35	14,424,706	+0.80(+2.18%)
Aug 08, 2007	32.58	37.47	32.30	36.55	13,965,164	+5.42(+17.39%)
Aug 07, 2007	29.74	32.70	29.60	31.14	7,301,037	+1.39(+4.69%)
Aug 06, 2007	30.16	31.77	25.86	29.74	14,980,115	-0.23(-0.78%)
Aug 03, 2007	30.12	31.71	29.73	29.98	10,977,039	-1.73(-5.47%)
Aug 02, 2007	28.83	34.56	28.47	31.71	14,778,652	+0.64(+2.07%)
Aug 01, 2007	34.02	34.41	18.77	31.07	23,821,322	-3.49(-10.09%)
Jul 31, 2007	36.29	38.21	33.12	34.55	17,906,198	-6.06(-14.92%)
Jul 30, 2007	41.51	41.61	38.84	40.61	6,754,909	-0.94(-2.26%)
Jul 27, 2007	42.85	43.26	41.52	41.55	6,493,236	-1.35(-3.15%)
Jul 26, 2007	43.03	44.12	41.56	42.90	9,129,500	-1.64(-3.67%)
Jul 25, 2007	42.90	44.63	42.75	44.53	8,750,382	+0.50(+1.14%)
Jul 24, 2007	46.44	46.64	43.31	44.03	6,505,955	-2.97(-6.31%)
Jul 23, 2007	47.90	48.11	46.60	47.00	5,007,792	-0.80(-1.68%)
Jul 20, 2007	49.87	49.94	46.78	47.81	7,078,775	-2.07(-4.16%)
Jul 19, 2007	48.93	50.75	48.35	49.88	5,402,134	-0.17(-0.34%)
Jul 18, 2007	48.88	50.73	48.88	50.05	4,186,853	-0.55(-1.08%)
Jul 17, 2007	50.67	50.76	50.32	50.59	2,571,231	-0.13(-0.25%)
Jul 16, 2007	50.72	50.94	50.59	50.72	1,198,496	-0.21(-0.40%)
Jul 13, 2007	50.98	51.19	50.60	50.92	2,169,994	-0.04(-0.09%)
Jul 12, 2007	50.57	51.07	50.34	50.97	2,302,583	+0.51(+1.01%)
Jul 11, 2007	50.82	50.82	49.67	50.46	2,887,320	+0.40(+0.80%)
Jul 10, 2007	51.22	51.35	49.88	50.06	3,552,954	-1.73(-3.35%)
Jul 09, 2007	51.79	52.25	51.41	51.79	2,425,886	+0.14(+0.28%)
Jul 06, 2007	50.12	51.65	49.92	51.65	2,746,003	+1.57(+3.14%)
Jul 05, 2007	49.66	50.66	49.66	50.08	2,220,009	-0.33(-0.66%)
Jul 03, 2007	51.01	51.20	50.19	50.41	1,418,988	-0.80(-1.55%)

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.