Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	48.25	49.49	48.15	48.96	2,915,645	+0.82(+1.70%)
Sep 27, 2007	48.21	48.25	46.60	48.14	2,461,340	+0.17(+0.35%)
Sep 26, 2007	45.94	48.98	45.66	47.97	4,936,481	+2.25(+4.92%)
Sep 25, 2007	44.93	45.73	44.44	45.72	1,475,952	+0.66(+1.46%)
Sep 24, 2007	44.81	45.68	44.61	45.06	1,340,233	+0.03(+0.07%)
Sep 21, 2007	45.36	45.36	44.88	45.03	2,268,877	+0.04(+0.09%)
Sep 20, 2007	44.85	45.25	44.84	44.99	1,164,266	-0.05(-0.11%)
Sep 19, 2007	45.30	45.99	44.76	45.04	1,732,939	+0.08(+0.18%)
Sep 18, 2007	42.90	45.30	42.83	44.96	2,440,691	+2.31(+5.42%)
Sep 17, 2007	43.10	43.24	42.20	42.65	1,345,019	-0.73(-1.68%)
Sep 14, 2007	43.54	43.86	43.24	43.38	1,325,427	-0.52(-1.18%)
Sep 13, 2007	44.19	44.62	43.29	43.90	1,353,825	+0.04(+0.09%)
Sep 12, 2007	44.02	44.59	43.60	43.86	1,332,372	-0.25(-0.57%)
Sep 11, 2007	43.05	44.24	42.66	44.11	1,681,325	+1.13(+2.63%)
Sep 10, 2007	43.37	43.56	42.31	42.98	1,378,398	-0.15(-0.35%)
Sep 07, 2007	42.75	43.75	42.55	43.13	1,774,028	-0.08(-0.19%)
Sep 06, 2007	43.53	44.16	43.18	43.21	1,569,550	-0.18(-0.41%)
Sep 05, 2007	44.08	44.18	43.07	43.39	2,073,933	-1.11(-2.49%)
Sep 04, 2007	44.21	44.75	43.75	44.50	1,557,789	+0.24(+0.54%)
Aug 31, 2007	44.58	44.82	43.91	44.26	2,433,800	+0.11(+0.25%)
Aug 30, 2007	45.69	45.76	43.36	44.15	3,033,049	-1.64(-3.58%)
Aug 29, 2007	45.01	45.89	44.22	45.79	1,745,363	+1.03(+2.30%)
Aug 28, 2007	45.66	45.75	44.42	44.76	2,742,836	-0.99(-2.16%)
Aug 27, 2007	44.59	46.08	44.56	45.75	3,100,553	+1.21(+2.72%)
Aug 24, 2007	44.18	45.00	44.09	44.54	2,321,917	+1.20(+2.77%)
Aug 23, 2007	43.82	43.95	43.08	43.34	1,276,287	-0.19(-0.44%)
Aug 22, 2007	43.15	44.11	42.79	43.53	1,737,199	+0.18(+0.42%)
Aug 21, 2007	43.17	43.70	43.00	43.35	1,358,729	-0.12(-0.28%)
Aug 20, 2007	44.40	44.49	42.90	43.47	2,348,900	-0.83(-1.87%)
Aug 17, 2007	43.25	44.80	42.53	44.30	6,462,935	+3.13(+7.60%)
Aug 16, 2007	41.00	42.49	40.40	41.17	3,840,710	-0.33(-0.80%)
Aug 15, 2007	41.35	42.30	41.25	41.50	2,528,174	+0.02(+0.05%)
Aug 14, 2007	41.58	42.48	41.41	41.48	1,905,221	-0.37(-0.88%)
Aug 13, 2007	42.55	42.92	41.23	41.85	2,617,296	-0.42(-0.99%)
Aug 10, 2007	44.24	45.00	41.86	42.27	5,650,553	-2.58(-5.75%)
Aug 09, 2007	44.00	46.74	43.75	44.85	7,803,467	-0.02(-0.04%)
Aug 08, 2007	43.35	45.21	43.17	44.87	6,178,625	+2.07(+4.84%)
Aug 07, 2007	42.22	43.08	41.59	42.80	3,626,271	+0.41(+0.97%)
Aug 06, 2007	40.54	42.60	40.36	42.39	5,198,282	+2.08(+5.16%)
Aug 03, 2007	40.52	41.59	40.31	40.31	4,798,875	-0.14(-0.35%)
Aug 02, 2007	39.87	40.59	39.40	40.45	4,174,940	+0.93(+2.35%)
Aug 01, 2007	40.06	40.93	38.85	39.52	12,638,139	+2.48(+6.70%)
Jul 31, 2007	37.34	38.19	36.96	37.04	6,442,698	+0.26(+0.71%)
Jul 30, 2007	36.00	37.46	36.00	36.78	4,624,439	+0.78(+2.17%)
Jul 27, 2007	36.45	37.18	36.00	36.00	3,419,258	-0.45(-1.23%)
Jul 26, 2007	37.19	37.36	36.01	36.45	4,812,646	-1.08(-2.88%)
Jul 25, 2007	38.15	38.45	37.29	37.53	4,306,589	-0.30(-0.79%)
Jul 24, 2007	39.43	39.55	37.75	37.83	4,851,955	-1.63(-4.13%)
Jul 23, 2007	39.42	40.00	39.15	39.46	2,634,440	+0.14(+0.36%)
Jul 20, 2007	40.32	40.37	39.15	39.32	3,533,796	-0.76(-1.90%)
Jul 19, 2007	40.79	41.13	39.94	40.08	3,316,034	-0.57(-1.40%)
Jul 18, 2007	39.88	40.75	39.65	40.65	4,240,925	+0.68(+1.70%)
Jul 17, 2007	39.93	40.63	39.83	39.97	3,208,055	+0.13(+0.33%)
Jul 16, 2007	40.50	40.50	39.60	39.84	3,774,751	-0.66(-1.63%)
Jul 13, 2007	38.73	40.58	38.73	40.50	4,671,302	+1.50(+3.85%)
Jul 12, 2007	38.61	39.50	37.95	39.00	7,023,270	-0.50(-1.27%)
Jul 11, 2007	38.65	40.76	38.53	39.50	8,417,163	+0.85(+2.20%)
Jul 10, 2007	38.13	38.83	38.04	38.65	2,218,824	+0.42(+1.10%)
Jul 09, 2007	38.19	38.55	38.02	38.23	2,207,532	+0.17(+0.45%)
Jul 06, 2007	38.10	38.15	37.80	38.06	2,721,696	+0.03(+0.08%)
Jul 05, 2007	38.45	38.45	37.99	38.03	1,834,391	-0.18(-0.47%)
Jul 03, 2007	38.21	38.40	38.04	38.21	700,599	+0.00(+0.00%)

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.