Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.11	29.11	28.44	28.72	1,575,573	-0.32(-1.10%)
Sep 27, 2007	29.36	29.60	28.70	29.04	2,457,017	-0.80(-2.68%)
Sep 26, 2007	30.26	30.43	29.13	29.84	2,552,306	-0.06(-0.21%)
Sep 25, 2007	29.60	30.22	28.71	29.90	2,287,591	+0.21(+0.72%)
Sep 24, 2007	30.92	30.92	29.64	29.69	2,295,691	-0.58(-1.91%)
Sep 21, 2007	30.49	30.60	29.44	30.27	3,033,938	+0.31(+1.04%)
Sep 20, 2007	31.59	31.66	29.56	29.96	3,427,224	-1.09(-3.52%)
Sep 19, 2007	30.38	32.28	29.12	31.05	5,290,801	+1.27(+4.27%)
Sep 18, 2007	27.54	30.25	27.52	29.78	4,429,719	+2.40(+8.77%)
Sep 17, 2007	26.73	27.40	26.49	27.38	3,079,259	+0.37(+1.38%)
Sep 14, 2007	27.11	27.26	26.45	27.00	2,512,480	-0.11(-0.39%)
Sep 13, 2007	25.95	27.41	25.84	27.11	5,934,080	+1.40(+5.43%)
Sep 12, 2007	24.92	26.73	24.60	25.72	4,599,371	+0.86(+3.47%)
Sep 11, 2007	24.46	25.14	24.45	24.85	2,872,933	+0.39(+1.60%)
Sep 10, 2007	25.05	25.48	24.32	24.46	3,126,735	-0.47(-1.89%)
Sep 07, 2007	25.40	25.62	24.89	24.93	4,472,695	-1.00(-3.87%)
Sep 06, 2007	26.77	27.11	24.93	25.94	6,036,118	-0.77(-2.90%)
Sep 05, 2007	28.44	28.83	26.20	26.71	9,077,466	-0.26(-0.96%)
Sep 04, 2007	26.67	27.17	26.44	26.97	4,149,480	+0.16(+0.60%)
Aug 31, 2007	29.32	29.32	26.66	26.81	6,270,345	+0.15(+0.57%)
Aug 30, 2007	28.07	28.06	26.61	26.66	5,659,016	-1.41(-5.03%)
Aug 29, 2007	28.92	29.47	27.16	28.07	4,308,443	-0.63(-2.20%)
Aug 28, 2007	30.53	30.93	28.62	28.70	4,463,357	-2.33(-7.51%)
Aug 27, 2007	32.28	32.67	30.74	31.03	2,670,337	-1.42(-4.38%)
Aug 24, 2007	32.67	32.76	31.25	32.45	2,354,979	-0.28(-0.84%)
Aug 23, 2007	34.20	34.22	32.48	32.73	2,818,820	-0.44(-1.34%)
Aug 22, 2007	32.89	34.43	30.62	33.17	3,107,160	+0.78(+2.41%)
Aug 21, 2007	31.68	33.00	31.42	32.39	2,413,030	+0.71(+2.24%)
Aug 20, 2007	31.73	32.95	31.02	31.68	3,365,574	-0.89(-2.73%)
Aug 17, 2007	34.36	36.44	30.84	32.57	5,335,688	+1.40(+4.48%)
Aug 16, 2007	29.48	31.37	26.89	31.17	6,765,292	+1.69(+5.73%)
Aug 15, 2007	30.41	30.94	29.25	29.48	5,153,419	-0.92(-3.04%)
Aug 14, 2007	31.09	33.08	30.18	30.41	4,114,717	-0.68(-2.20%)
Aug 13, 2007	32.19	34.44	30.92	31.09	5,299,351	-1.09(-3.40%)
Aug 10, 2007	35.56	35.56	29.76	32.19	10,066,599	-4.96(-13.35%)
Aug 09, 2007	36.13	40.00	33.09	37.15	14,503,454	+0.79(+2.18%)
Aug 08, 2007	32.40	37.27	32.12	36.36	14,041,403	+5.39(+17.39%)
Aug 07, 2007	29.58	32.52	29.44	30.97	7,340,895	+1.39(+4.69%)
Aug 06, 2007	30.00	31.60	25.72	29.58	15,061,896	-0.23(-0.78%)
Aug 03, 2007	29.96	31.54	29.57	29.81	11,036,965	-1.72(-5.47%)
Aug 02, 2007	28.68	34.37	28.31	31.54	14,859,333	+0.64(+2.07%)
Aug 01, 2007	33.84	34.22	18.67	30.90	23,951,370	-3.47(-10.09%)
Jul 31, 2007	36.10	38.00	32.94	34.36	18,003,952	-6.03(-14.92%)
Jul 30, 2007	41.29	41.39	38.63	40.39	6,791,786	-0.93(-2.26%)
Jul 27, 2007	42.62	43.02	41.30	41.32	6,528,684	-1.34(-3.15%)
Jul 26, 2007	42.80	43.88	41.33	42.67	9,179,341	-1.63(-3.67%)
Jul 25, 2007	42.67	44.39	42.52	44.29	8,798,153	+0.50(+1.14%)
Jul 24, 2007	46.19	46.39	43.08	43.80	6,541,473	-2.95(-6.31%)
Jul 23, 2007	47.64	47.85	46.35	46.75	5,035,131	-0.80(-1.68%)
Jul 20, 2007	49.60	49.67	46.52	47.55	7,117,420	-2.06(-4.16%)
Jul 19, 2007	48.67	50.47	48.09	49.61	5,431,626	-0.17(-0.34%)
Jul 18, 2007	48.61	50.45	48.61	49.78	4,209,710	-0.54(-1.08%)
Jul 17, 2007	50.40	50.48	50.04	50.32	2,585,268	-0.12(-0.25%)
Jul 16, 2007	50.44	50.67	50.31	50.44	1,205,039	-0.20(-0.40%)
Jul 13, 2007	50.70	50.92	50.33	50.65	2,181,840	-0.04(-0.09%)
Jul 12, 2007	50.29	50.79	50.07	50.69	2,315,154	+0.51(+1.01%)
Jul 11, 2007	50.54	50.54	49.40	50.19	2,903,083	+0.40(+0.80%)
Jul 10, 2007	50.94	51.07	49.61	49.79	3,572,350	-1.72(-3.35%)
Jul 09, 2007	51.51	51.96	51.13	51.51	2,439,130	+0.14(+0.28%)
Jul 06, 2007	49.85	51.37	49.64	51.37	2,760,995	+1.56(+3.14%)
Jul 05, 2007	49.39	50.38	49.39	49.80	2,232,128	-0.33(-0.66%)
Jul 03, 2007	50.73	50.92	49.92	50.13	1,426,735	-0.79(-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.