Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.08	37.42	35.67	35.85	191,390	-1.16(-3.13%)
Sep 27, 2007	37.16	37.28	36.88	37.01	155,830	-0.06(-0.17%)
Sep 26, 2007	37.09	37.32	36.90	37.07	109,964	+0.07(+0.19%)
Sep 25, 2007	36.56	37.14	36.20	37.00	133,973	+0.07(+0.19%)
Sep 24, 2007	37.16	37.48	36.75	36.93	260,698	-0.16(-0.43%)
Sep 21, 2007	37.53	37.65	36.87	37.09	214,040	-0.09(-0.24%)
Sep 20, 2007	37.48	37.62	36.72	37.17	120,836	-0.31(-0.82%)
Sep 19, 2007	37.53	38.86	37.25	37.48	195,240	+0.41(+1.10%)
Sep 18, 2007	36.15	37.17	35.67	37.08	378,024	+1.05(+2.92%)
Sep 17, 2007	36.67	36.84	35.55	36.03	131,934	-0.68(-1.85%)
Sep 14, 2007	36.29	37.09	35.85	36.71	176,215	-0.09(-0.24%)
Sep 13, 2007	36.41	37.22	35.74	36.80	252,205	+0.42(+1.17%)
Sep 12, 2007	36.65	37.72	36.18	36.37	256,621	-0.49(-1.32%)
Sep 11, 2007	34.77	36.95	34.77	36.86	1,222,747	+2.29(+6.62%)
Sep 10, 2007	35.50	35.66	34.23	34.57	173,723	-0.67(-1.90%)
Sep 07, 2007	36.56	36.72	35.05	35.24	301,468	-1.85(-4.98%)
Sep 06, 2007	37.04	37.12	36.43	37.09	700,896	+0.27(+0.74%)
Sep 05, 2007	36.69	37.32	36.48	36.81	200,223	-0.20(-0.55%)
Sep 04, 2007	36.65	37.32	36.11	37.02	276,666	+0.11(+0.31%)
Aug 31, 2007	36.87	37.38	36.60	36.90	237,822	+0.18(+0.48%)
Aug 30, 2007	36.42	37.25	36.21	36.72	221,967	-0.20(-0.55%)
Aug 29, 2007	35.81	37.09	35.62	36.93	175,988	+1.17(+3.28%)
Aug 28, 2007	36.68	36.79	35.75	35.75	162,398	-1.12(-3.04%)
Aug 27, 2007	37.05	37.86	36.73	36.87	527,626	-0.18(-0.48%)
Aug 24, 2007	36.57	37.22	36.56	37.05	173,383	+0.43(+1.18%)
Aug 23, 2007	36.86	37.09	36.03	36.62	165,003	-0.15(-0.41%)
Aug 22, 2007	37.15	37.29	36.65	36.77	430,798	-0.17(-0.45%)
Aug 21, 2007	36.65	37.51	36.65	36.94	195,920	-0.34(-0.90%)
Aug 20, 2007	36.72	37.99	36.06	37.27	428,307	+0.57(+1.54%)
Aug 17, 2007	37.09	37.79	34.67	36.71	434,648	+1.32(+3.72%)
Aug 16, 2007	35.47	35.76	33.55	35.39	484,251	-0.19(-0.55%)
Aug 15, 2007	36.07	37.35	35.49	35.59	265,002	-0.64(-1.76%)
Aug 14, 2007	35.89	37.01	35.29	36.22	407,809	+0.28(+0.79%)
Aug 13, 2007	36.20	38.38	35.61	35.94	795,346	+0.22(+0.62%)
Aug 10, 2007	30.73	36.11	29.36	35.72	1,095,682	+4.83(+15.64%)
Aug 09, 2007	30.04	31.68	27.38	30.89	1,045,060	+0.09(+0.29%)
Aug 08, 2007	33.68	33.82	29.10	30.80	1,480,162	-2.88(-8.55%)
Aug 07, 2007	35.69	35.85	33.43	33.68	533,062	-2.01(-5.64%)
Aug 06, 2007	36.06	36.30	35.24	35.69	495,576	-0.06(-0.17%)
Aug 03, 2007	35.95	37.13	35.46	35.75	598,973	-0.45(-1.24%)
Aug 02, 2007	35.32	36.30	35.32	36.20	217,324	+0.97(+2.76%)
Aug 01, 2007	34.09	35.42	34.09	35.23	182,104	+0.46(+1.32%)
Jul 31, 2007	35.31	36.60	34.68	34.77	269,305	-0.54(-1.53%)
Jul 30, 2007	35.23	35.60	34.45	35.31	199,657	+0.19(+0.55%)
Jul 27, 2007	36.34	36.49	35.03	35.12	320,380	-1.31(-3.59%)
Jul 26, 2007	37.09	37.19	35.97	36.42	275,307	-1.19(-3.17%)
Jul 25, 2007	38.19	38.39	36.96	37.62	144,618	-0.41(-1.07%)
Jul 24, 2007	39.07	39.15	37.78	38.02	240,880	-1.56(-3.95%)
Jul 23, 2007	39.73	40.39	39.43	39.59	112,909	-0.07(-0.18%)
Jul 20, 2007	40.35	40.35	38.92	39.66	189,918	-0.79(-1.94%)
Jul 19, 2007	40.44	40.62	40.08	40.44	92,864	+0.19(+0.46%)
Jul 18, 2007	40.18	40.44	39.89	40.26	136,125	-0.11(-0.26%)
Jul 17, 2007	39.99	41.02	39.95	40.36	140,315	+0.42(+1.06%)
Jul 16, 2007	40.01	40.70	39.87	39.94	190,371	-0.11(-0.29%)
Jul 13, 2007	40.34	40.34	39.82	40.05	68,855	-0.47(-1.15%)
Jul 12, 2007	39.96	40.65	39.87	40.52	136,578	+0.73(+1.84%)
Jul 11, 2007	39.69	40.05	39.65	39.79	241,672	+0.04(+0.09%)
Jul 10, 2007	39.26	39.84	39.25	39.75	286,972	+0.07(+0.18%)
Jul 09, 2007	38.92	39.74	38.72	39.68	187,766	+0.70(+1.79%)
Jul 06, 2007	38.94	39.35	38.72	38.98	83,690	+0.12(+0.32%)
Jul 05, 2007	39.04	39.06	38.20	38.86	136,351	-0.18(-0.45%)
Jul 03, 2007	39.14	39.35	38.60	39.04	99,658	-0.05(-0.14%)

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.