Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.49	35.74	35.19	35.50	1,871,081	+0.12(+0.34%)
Sep 27, 2007	35.02	35.42	34.50	35.38	1,429,883	+0.57(+1.63%)
Sep 26, 2007	34.71	35.17	34.42	34.81	1,499,731	+0.25(+0.72%)
Sep 25, 2007	34.21	34.72	34.02	34.56	2,272,970	+0.25(+0.74%)
Sep 24, 2007	34.29	34.97	34.18	34.30	1,302,873	-0.03(-0.09%)
Sep 21, 2007	34.76	34.85	34.20	34.34	2,874,848	-0.02(-0.06%)
Sep 20, 2007	34.94	35.19	34.23	34.36	2,371,443	-0.91(-2.58%)
Sep 19, 2007	35.29	35.98	35.04	35.27	2,760,886	+0.03(+0.09%)
Sep 18, 2007	33.15	35.23	32.68	35.23	4,370,270	+2.12(+6.39%)
Sep 17, 2007	33.65	33.65	32.74	33.12	1,604,772	-0.64(-1.91%)
Sep 14, 2007	33.58	33.79	33.23	33.76	1,491,826	-0.11(-0.32%)
Sep 13, 2007	32.89	34.13	32.83	33.87	2,401,746	+1.27(+3.89%)
Sep 12, 2007	32.67	32.86	32.48	32.60	1,850,448	-0.13(-0.39%)
Sep 11, 2007	32.25	32.84	32.19	32.73	2,455,550	+0.72(+2.25%)
Sep 10, 2007	31.64	32.42	31.32	32.01	3,242,234	+0.58(+1.85%)
Sep 07, 2007	31.37	31.69	31.08	31.43	3,718,727	-0.45(-1.42%)
Sep 06, 2007	32.19	32.26	31.43	31.88	2,184,304	-0.10(-0.30%)
Sep 05, 2007	33.11	33.13	31.92	31.98	2,894,518	-1.26(-3.78%)
Sep 04, 2007	32.65	33.58	32.52	33.23	1,876,843	+0.52(+1.60%)
Aug 31, 2007	32.19	33.13	32.16	32.71	2,193,865	+0.83(+2.60%)
Aug 30, 2007	32.31	32.32	31.49	31.88	2,151,737	-0.41(-1.28%)
Aug 29, 2007	31.53	32.30	30.96	32.30	2,730,964	+1.14(+3.66%)
Aug 28, 2007	32.70	32.83	31.03	31.16	3,358,365	-1.77(-5.36%)
Aug 27, 2007	34.28	34.39	32.91	32.92	1,739,676	-0.59(-1.75%)
Aug 24, 2007	33.43	33.66	32.53	33.51	2,715,611	+0.71(+2.16%)
Aug 23, 2007	34.22	34.22	32.60	32.80	1,944,373	-0.93(-2.76%)
Aug 22, 2007	33.85	34.48	32.91	33.73	1,934,436	+0.25(+0.74%)
Aug 21, 2007	33.02	33.95	32.88	33.48	2,366,987	+0.41(+1.23%)
Aug 20, 2007	33.14	34.39	32.32	33.07	2,614,854	-0.04(-0.12%)
Aug 17, 2007	33.03	34.16	31.81	33.11	4,047,376	+1.40(+4.42%)
Aug 16, 2007	30.47	31.86	28.85	31.71	6,730,270	+0.89(+2.90%)
Aug 15, 2007	31.13	31.99	30.69	30.82	2,529,125	-0.43(-1.37%)
Aug 14, 2007	32.19	32.25	31.01	31.25	2,438,744	-0.76(-2.37%)
Aug 13, 2007	32.49	33.75	31.90	32.00	3,830,167	-0.19(-0.59%)
Aug 10, 2007	33.34	33.38	31.38	32.19	5,888,703	-1.54(-4.55%)
Aug 09, 2007	34.96	35.41	33.64	33.73	5,892,986	-2.51(-6.93%)
Aug 08, 2007	34.77	36.62	34.77	36.24	5,436,640	+1.54(+4.43%)
Aug 07, 2007	33.19	35.06	33.08	34.71	5,246,145	+1.26(+3.75%)
Aug 06, 2007	31.09	33.45	30.81	33.45	5,945,018	+2.61(+8.45%)
Aug 03, 2007	31.12	32.00	30.82	30.84	4,722,447	-0.95(-2.99%)
Aug 02, 2007	32.20	32.93	31.51	31.79	3,835,316	-0.46(-1.42%)
Aug 01, 2007	33.05	33.30	31.45	32.25	7,190,173	-0.98(-2.93%)
Jul 31, 2007	32.40	33.54	32.33	33.23	6,145,110	+1.34(+4.20%)
Jul 30, 2007	31.17	32.05	31.07	31.89	2,980,762	+0.61(+1.94%)
Jul 27, 2007	32.42	32.48	31.26	31.28	3,137,454	-1.01(-3.14%)
Jul 26, 2007	32.53	32.84	31.30	32.30	3,852,251	-0.68(-2.07%)
Jul 25, 2007	32.70	33.37	32.21	32.98	2,910,112	+0.20(+0.62%)
Jul 24, 2007	33.67	33.74	32.67	32.77	2,318,987	-1.22(-3.60%)
Jul 23, 2007	34.25	34.49	33.86	34.00	1,307,493	+0.17(+0.49%)
Jul 20, 2007	34.65	34.66	33.34	33.83	2,585,867	-0.82(-2.37%)
Jul 19, 2007	34.58	34.89	34.14	34.66	1,571,050	+0.29(+0.85%)
Jul 18, 2007	35.06	35.06	34.00	34.36	2,698,025	-0.83(-2.35%)
Jul 17, 2007	34.55	35.24	34.42	35.19	3,334,552	+0.81(+2.35%)
Jul 16, 2007	34.08	34.41	33.86	34.38	1,622,637	+0.40(+1.18%)
Jul 13, 2007	33.72	34.13	33.57	33.98	2,179,221	+0.31(+0.93%)
Jul 12, 2007	32.79	33.67	32.51	33.67	2,412,915	+1.15(+3.55%)
Jul 11, 2007	32.12	32.84	32.11	32.51	3,155,163	-0.02(-0.06%)
Jul 10, 2007	33.80	33.93	32.53	32.53	3,042,543	-1.60(-4.69%)
Jul 09, 2007	34.29	34.43	33.87	34.13	1,787,965	-0.06(-0.17%)
Jul 06, 2007	33.86	34.27	33.64	34.19	1,019,994	+0.38(+1.12%)
Jul 05, 2007	33.83	34.18	33.71	33.81	1,705,961	-0.32(-0.92%)
Jul 03, 2007	34.04	34.48	34.04	34.13	1,622,543	+0.19(+0.56%)

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.