Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	38.96	39.95	38.96	39.75	86,893	+0.74(+1.90%)
Sep 27, 2007	39.99	39.99	38.91	39.01	11,560	-0.72(-1.81%)
Sep 26, 2007	39.71	40.00	39.03	39.73	38,331	+0.29(+0.74%)
Sep 25, 2007	39.21	40.25	37.98	39.44	65,691	-0.10(-0.25%)
Sep 24, 2007	39.54	40.02	38.91	39.54	16,215	-0.09(-0.23%)
Sep 21, 2007	40.05	40.96	39.55	39.63	124,776	-0.10(-0.25%)
Sep 20, 2007	38.20	41.05	38.20	39.73	58,875	+1.54(+4.03%)
Sep 19, 2007	36.53	39.28	36.53	38.19	46,836	+1.96(+5.41%)
Sep 18, 2007	36.60	36.97	34.83	36.23	99,020	-0.30(-0.82%)
Sep 17, 2007	38.66	38.66	36.24	36.53	104,570	-2.16(-5.58%)
Sep 14, 2007	36.89	38.69	36.89	38.69	32,193	+0.27(+0.70%)
Sep 13, 2007	38.19	38.98	36.40	38.42	24,610	+0.49(+1.29%)
Sep 12, 2007	38.29	38.76	37.68	37.93	25,673	-0.43(-1.12%)
Sep 11, 2007	37.97	38.50	37.08	38.36	53,825	+0.78(+2.08%)
Sep 10, 2007	37.46	38.21	36.34	37.58	44,003	+0.28(+0.75%)
Sep 07, 2007	37.97	37.97	36.25	37.30	48,781	-1.21(-3.14%)
Sep 06, 2007	39.15	39.45	38.45	38.51	26,943	-0.59(-1.51%)
Sep 05, 2007	39.50	39.53	38.50	39.10	49,719	-0.73(-1.83%)
Sep 04, 2007	40.62	41.02	38.37	39.83	38,425	-0.25(-0.62%)
Aug 31, 2007	40.43	41.25	38.47	40.08	37,601	+0.16(+0.40%)
Aug 30, 2007	40.04	41.15	39.74	39.92	50,237	-0.63(-1.55%)
Aug 29, 2007	39.63	40.78	39.15	40.55	51,465	+1.07(+2.71%)
Aug 28, 2007	39.57	40.06	39.08	39.48	47,876	-0.36(-0.90%)
Aug 27, 2007	41.15	42.40	38.93	39.84	43,696	-1.36(-3.30%)
Aug 24, 2007	38.00	41.31	37.50	41.20	91,658	+2.46(+6.35%)
Aug 23, 2007	39.26	39.81	37.90	38.74	70,370	-0.26(-0.67%)
Aug 22, 2007	39.58	40.43	38.51	39.00	72,019	-0.13(-0.33%)
Aug 21, 2007	40.21	41.31	38.81	39.13	61,005	-0.92(-2.30%)
Aug 20, 2007	41.96	42.10	39.73	40.05	46,102	-1.56(-3.75%)
Aug 17, 2007	42.47	43.73	41.61	41.61	95,595	+1.21(+3.00%)
Aug 16, 2007	38.98	41.22	38.51	40.40	112,598	+1.37(+3.51%)
Aug 15, 2007	39.68	40.42	39.03	39.03	95,806	-1.03(-2.57%)
Aug 14, 2007	40.42	40.42	39.44	40.06	184,812	-0.28(-0.69%)
Aug 13, 2007	41.35	43.75	39.29	40.34	92,587	-0.44(-1.08%)
Aug 10, 2007	40.89	44.50	39.00	40.78	90,532	-0.60(-1.45%)
Aug 09, 2007	42.52	44.71	39.76	41.38	165,119	-0.35(-0.84%)
Aug 08, 2007	40.76	44.83	40.76	41.73	156,300	+1.31(+3.24%)
Aug 07, 2007	39.88	41.60	39.88	40.42	83,609	+0.23(+0.57%)
Aug 06, 2007	40.54	41.81	38.86	40.19	78,183	-0.36(-0.89%)
Aug 03, 2007	40.77	43.29	40.25	40.55	49,581	-1.90(-4.48%)
Aug 02, 2007	42.93	43.71	41.82	42.45	63,222	-0.31(-0.72%)
Aug 01, 2007	42.46	43.03	41.39	42.76	171,202	+1.37(+3.31%)
Jul 31, 2007	41.96	42.30	40.58	41.39	81,989	-0.23(-0.55%)
Jul 30, 2007	42.93	42.93	41.50	41.62	93,776	-1.44(-3.34%)
Jul 27, 2007	44.66	46.90	42.38	43.06	43,354	-1.84(-4.10%)
Jul 26, 2007	46.88	47.26	43.92	44.90	140,842	-2.26(-4.79%)
Jul 25, 2007	47.74	48.48	45.95	47.16	66,527	-0.14(-0.30%)
Jul 24, 2007	48.33	48.46	47.28	47.30	87,839	-1.05(-2.17%)
Jul 23, 2007	49.09	50.17	48.35	48.35	83,495	-0.67(-1.37%)
Jul 20, 2007	49.06	49.13	47.50	49.02	123,728	-0.18(-0.37%)
Jul 19, 2007	49.25	49.58	48.86	49.20	62,909	+0.01(+0.02%)
Jul 18, 2007	48.93	49.29	48.45	49.19	63,110	+0.12(+0.24%)
Jul 17, 2007	48.91	49.32	48.67	49.07	52,236	+0.07(+0.14%)
Jul 16, 2007	49.35	49.46	48.20	49.00	74,567	-0.56(-1.13%)
Jul 13, 2007	50.05	50.05	49.46	49.56	35,188	-0.69(-1.37%)
Jul 12, 2007	48.93	50.42	48.45	50.25	54,179	+1.54(+3.16%)
Jul 11, 2007	48.31	49.23	48.28	48.71	46,024	+0.46(+0.95%)
Jul 10, 2007	49.76	49.76	48.25	48.25	81,180	-1.51(-3.03%)
Jul 09, 2007	49.90	49.93	49.43	49.76	43,986	-0.21(-0.41%)
Jul 06, 2007	49.27	50.12	49.12	49.97	61,503	+0.59(+1.18%)
Jul 05, 2007	50.00	50.11	48.84	49.38	52,663	-0.62(-1.24%)
Jul 03, 2007	50.00	50.18	49.23	50.00	35,686	+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.