Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.09	37.43	35.68	35.86	191,339	-1.16(-3.13%)
Sep 27, 2007	37.17	37.29	36.89	37.02	155,788	-0.06(-0.17%)
Sep 26, 2007	37.10	37.33	36.91	37.08	109,935	+0.07(+0.19%)
Sep 25, 2007	36.57	37.15	36.21	37.01	133,937	+0.07(+0.19%)
Sep 24, 2007	37.17	37.49	36.76	36.94	260,629	-0.16(-0.43%)
Sep 21, 2007	37.54	37.66	36.88	37.10	213,983	-0.09(-0.24%)
Sep 20, 2007	37.49	37.63	36.73	37.18	120,804	-0.31(-0.82%)
Sep 19, 2007	37.54	38.87	37.26	37.49	195,189	+0.41(+1.10%)
Sep 18, 2007	36.16	37.18	35.68	37.09	377,923	+1.05(+2.92%)
Sep 17, 2007	36.68	36.85	35.56	36.04	131,899	-0.68(-1.85%)
Sep 14, 2007	36.30	37.10	35.86	36.72	176,168	-0.09(-0.24%)
Sep 13, 2007	36.42	37.23	35.75	36.80	252,138	+0.42(+1.17%)
Sep 12, 2007	36.65	37.73	36.19	36.38	256,553	-0.49(-1.32%)
Sep 11, 2007	34.78	36.95	34.78	36.87	1,222,422	+2.29(+6.62%)
Sep 10, 2007	35.51	35.67	34.23	34.58	173,677	-0.67(-1.90%)
Sep 07, 2007	36.57	36.73	35.06	35.25	301,388	-1.85(-4.98%)
Sep 06, 2007	37.05	37.13	36.44	37.10	700,710	+0.27(+0.74%)
Sep 05, 2007	36.70	37.33	36.49	36.82	200,170	-0.20(-0.55%)
Sep 04, 2007	36.65	37.33	36.12	37.03	276,593	+0.11(+0.31%)
Aug 31, 2007	36.88	37.39	36.61	36.91	237,759	+0.18(+0.48%)
Aug 30, 2007	36.43	37.26	36.22	36.73	221,908	-0.20(-0.55%)
Aug 29, 2007	35.82	37.10	35.63	36.94	175,941	+1.17(+3.28%)
Aug 28, 2007	36.69	36.80	35.76	35.76	162,355	-1.12(-3.04%)
Aug 27, 2007	37.06	37.87	36.74	36.88	527,485	-0.18(-0.48%)
Aug 24, 2007	36.58	37.23	36.57	37.06	173,337	+0.43(+1.18%)
Aug 23, 2007	36.87	37.10	36.04	36.63	164,959	-0.15(-0.41%)
Aug 22, 2007	37.16	37.30	36.65	36.78	430,683	-0.17(-0.45%)
Aug 21, 2007	36.66	37.52	36.66	36.95	195,868	-0.34(-0.90%)
Aug 20, 2007	36.73	38.00	36.07	37.28	428,193	+0.57(+1.54%)
Aug 17, 2007	37.10	37.80	34.68	36.72	434,533	+1.32(+3.72%)
Aug 16, 2007	35.48	35.77	33.56	35.40	484,123	-0.19(-0.55%)
Aug 15, 2007	36.08	37.36	35.50	35.59	264,931	-0.64(-1.76%)
Aug 14, 2007	35.90	37.02	35.30	36.23	407,700	+0.28(+0.79%)
Aug 13, 2007	36.21	38.39	35.62	35.95	795,134	+0.22(+0.62%)
Aug 10, 2007	30.74	36.12	29.37	35.73	1,095,390	+4.83(+15.64%)
Aug 09, 2007	30.05	31.69	27.39	30.90	1,044,782	+0.09(+0.29%)
Aug 08, 2007	33.69	33.83	29.11	30.81	1,479,768	-2.88(-8.55%)
Aug 07, 2007	35.70	35.86	33.44	33.69	532,920	-2.01(-5.64%)
Aug 06, 2007	36.07	36.31	35.25	35.70	495,444	-0.06(-0.17%)
Aug 03, 2007	35.96	37.14	35.47	35.76	598,813	-0.45(-1.24%)
Aug 02, 2007	35.33	36.31	35.33	36.21	217,266	+0.97(+2.76%)
Aug 01, 2007	34.10	35.43	34.10	35.24	182,055	+0.46(+1.32%)
Jul 31, 2007	35.32	36.61	34.69	34.78	269,234	-0.54(-1.53%)
Jul 30, 2007	35.24	35.61	34.46	35.32	199,604	+0.19(+0.55%)
Jul 27, 2007	36.35	36.50	35.04	35.13	320,295	-1.31(-3.59%)
Jul 26, 2007	37.10	37.20	35.97	36.43	275,234	-1.19(-3.17%)
Jul 25, 2007	38.20	38.40	36.97	37.63	144,580	-0.41(-1.07%)
Jul 24, 2007	39.08	39.16	37.79	38.03	240,816	-1.56(-3.95%)
Jul 23, 2007	39.74	40.40	39.44	39.60	112,879	-0.07(-0.18%)
Jul 20, 2007	40.36	40.36	38.93	39.67	189,867	-0.79(-1.94%)
Jul 19, 2007	40.45	40.63	40.09	40.45	92,839	+0.19(+0.46%)
Jul 18, 2007	40.19	40.45	39.91	40.27	136,088	-0.11(-0.26%)
Jul 17, 2007	40.00	41.04	39.96	40.37	140,277	+0.42(+1.06%)
Jul 16, 2007	40.02	40.71	39.88	39.95	190,320	-0.11(-0.29%)
Jul 13, 2007	40.36	40.36	39.83	40.06	68,836	-0.47(-1.15%)
Jul 12, 2007	39.97	40.66	39.88	40.53	136,541	+0.73(+1.84%)
Jul 11, 2007	39.70	40.06	39.66	39.80	241,608	+0.04(+0.09%)
Jul 10, 2007	39.27	39.85	39.26	39.76	286,896	+0.07(+0.18%)
Jul 09, 2007	38.93	39.75	38.73	39.69	187,716	+0.70(+1.79%)
Jul 06, 2007	38.95	39.36	38.73	39.00	83,668	+0.12(+0.32%)
Jul 05, 2007	39.05	39.07	38.21	38.87	136,315	-0.18(-0.45%)
Jul 03, 2007	39.15	39.36	38.61	39.05	99,632	-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.