Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	38.44	38.95	38.08	38.20	990,370	-0.08(-0.22%)
Sep 27, 2007	38.16	38.46	37.97	38.28	540,637	+0.33(+0.87%)
Sep 26, 2007	37.39	38.23	37.38	37.95	788,762	+0.25(+0.67%)
Sep 25, 2007	37.93	38.10	37.47	37.70	1,260,317	-0.70(-1.81%)
Sep 24, 2007	39.15	39.33	38.21	38.40	805,794	-0.75(-1.92%)
Sep 21, 2007	38.56	39.31	38.55	39.15	973,552	+0.59(+1.53%)
Sep 20, 2007	38.45	38.76	37.88	38.55	1,090,536	+0.10(+0.27%)
Sep 19, 2007	38.52	38.91	37.86	38.45	1,326,207	+0.10(+0.27%)
Sep 18, 2007	37.81	38.47	37.07	38.35	1,107,248	+0.54(+1.42%)
Sep 17, 2007	37.69	38.06	37.50	37.81	924,906	+0.12(+0.32%)
Sep 14, 2007	37.39	38.22	37.21	37.69	892,866	+0.30(+0.80%)
Sep 13, 2007	37.69	38.28	37.34	37.39	1,049,129	-0.49(-1.29%)
Sep 12, 2007	36.64	38.04	36.64	37.88	1,513,977	+1.05(+2.86%)
Sep 11, 2007	36.18	37.27	35.70	36.83	1,088,407	+0.99(+2.75%)
Sep 10, 2007	36.08	36.17	34.78	35.84	1,064,350	-0.33(-0.91%)
Sep 07, 2007	35.97	36.63	35.36	36.17	1,274,048	-0.74(-2.01%)
Sep 06, 2007	36.65	37.33	36.65	36.91	2,650,285	+0.26(+0.72%)
Sep 05, 2007	35.49	36.72	35.49	36.65	1,674,391	+1.06(+2.98%)
Sep 04, 2007	34.20	35.75	34.07	35.59	842,730	+1.47(+4.32%)
Aug 31, 2007	34.35	35.01	34.02	34.11	1,420,305	+0.34(+1.00%)
Aug 30, 2007	33.27	34.21	33.27	33.77	1,015,172	-0.04(-0.11%)
Aug 29, 2007	33.28	33.93	33.06	33.81	1,234,238	+1.01(+3.06%)
Aug 28, 2007	33.44	33.91	32.67	32.81	1,222,422	-1.13(-3.32%)
Aug 27, 2007	34.21	34.27	33.36	33.93	1,288,722	-0.41(-1.20%)
Aug 24, 2007	33.52	34.35	32.37	34.35	1,036,142	+1.19(+3.60%)
Aug 23, 2007	33.67	33.75	32.67	33.15	1,047,532	-0.10(-0.31%)
Aug 22, 2007	33.42	33.84	32.72	33.26	1,511,209	+0.10(+0.31%)
Aug 21, 2007	33.20	33.35	32.49	33.15	1,410,299	-0.23(-0.70%)
Aug 20, 2007	32.71	33.94	31.94	33.39	1,875,786	-0.15(-0.45%)
Aug 17, 2007	34.65	34.65	33.01	33.54	1,896,969	+0.44(+1.33%)
Aug 16, 2007	33.22	33.74	31.26	33.10	2,796,435	-0.61(-1.81%)
Aug 15, 2007	34.90	35.53	33.49	33.71	1,427,099	-0.92(-2.66%)
Aug 14, 2007	35.30	36.01	34.46	34.63	1,710,050	-1.10(-3.08%)
Aug 13, 2007	36.82	36.97	35.39	35.73	1,740,281	-0.80(-2.19%)
Aug 10, 2007	36.21	36.95	35.12	36.53	2,189,801	-0.61(-1.64%)
Aug 09, 2007	36.45	38.50	32.81	37.14	2,567,045	+0.69(+1.88%)
Aug 08, 2007	36.11	38.24	35.82	36.45	2,732,887	+0.64(+1.78%)
Aug 07, 2007	33.79	36.27	33.30	35.81	2,560,057	+2.02(+5.98%)
Aug 06, 2007	33.32	33.82	31.61	33.79	2,452,695	+0.18(+0.53%)
Aug 03, 2007	34.04	34.73	33.56	33.61	2,093,787	-1.12(-3.22%)
Aug 02, 2007	35.18	35.55	34.13	34.73	1,688,019	-0.15(-0.43%)
Aug 01, 2007	34.82	35.91	33.67	34.88	2,380,829	-0.01(-0.03%)
Jul 31, 2007	35.79	36.44	34.72	34.89	2,361,580	-0.43(-1.22%)
Jul 30, 2007	34.05	35.53	34.05	35.32	2,792,999	+1.31(+3.84%)
Jul 27, 2007	34.76	34.93	33.36	34.02	3,348,248	-0.28(-0.82%)
Jul 26, 2007	34.31	35.16	33.40	34.30	2,547,990	-0.01(-0.03%)
Jul 25, 2007	34.39	34.60	33.32	34.31	1,797,037	+0.12(+0.36%)
Jul 24, 2007	35.19	35.35	33.87	34.19	2,457,198	-1.89(-5.23%)
Jul 23, 2007	36.83	37.00	35.85	36.07	1,996,178	-0.97(-2.61%)
Jul 20, 2007	38.01	38.15	36.44	37.04	1,511,022	-0.97(-2.55%)
Jul 19, 2007	37.90	38.22	37.09	38.01	1,232,535	+0.24(+0.65%)
Jul 18, 2007	36.69	37.88	36.47	37.77	1,774,556	+1.24(+3.39%)
Jul 17, 2007	35.70	37.83	35.47	36.53	2,662,633	+1.47(+4.18%)
Jul 16, 2007	35.60	35.83	34.60	35.06	1,215,770	-0.77(-2.15%)
Jul 13, 2007	35.82	36.54	35.61	35.83	1,036,994	+0.05(+0.13%)
Jul 12, 2007	36.31	36.49	35.54	35.78	2,070,741	-0.36(-0.99%)
Jul 11, 2007	35.98	36.22	35.55	36.14	809,945	-0.08(-0.23%)
Jul 10, 2007	36.30	36.81	36.10	36.23	1,749,648	-0.14(-0.39%)
Jul 09, 2007	36.26	36.68	35.91	36.37	1,221,677	+0.22(+0.60%)
Jul 06, 2007	36.64	37.11	35.94	36.15	976,958	-0.27(-0.75%)
Jul 05, 2007	36.25	36.65	36.15	36.42	1,663,001	+0.40(+1.12%)
Jul 03, 2007	35.38	36.18	35.29	36.02	812,180	+0.76(+2.16%)

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.