Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.13	42.20	41.01	41.29	1,497,456	+0.35(+0.86%)
Sep 27, 2007	41.04	41.38	40.56	40.94	1,463,046	+0.66(+1.64%)
Sep 26, 2007	41.18	41.28	40.13	40.28	1,768,874	-0.70(-1.70%)
Sep 25, 2007	41.19	41.28	40.54	40.97	1,558,780	-0.33(-0.79%)
Sep 24, 2007	41.04	41.77	40.73	41.30	1,117,357	+0.05(+0.13%)
Sep 21, 2007	42.05	42.11	41.05	41.25	1,795,561	-0.49(-1.18%)
Sep 20, 2007	41.36	41.76	41.12	41.74	1,887,094	+1.23(+3.04%)
Sep 19, 2007	41.14	41.39	40.18	40.51	2,001,112	-0.44(-1.08%)
Sep 18, 2007	39.93	40.95	39.28	40.95	2,159,852	+1.65(+4.19%)
Sep 17, 2007	39.24	39.77	39.00	39.30	1,427,954	+0.41(+1.06%)
Sep 14, 2007	39.18	39.83	38.30	38.89	1,572,635	-0.28(-0.72%)
Sep 13, 2007	39.24	39.36	38.59	39.17	1,941,378	+0.91(+2.37%)
Sep 12, 2007	37.78	38.58	37.80	38.26	3,401,926	+1.54(+4.20%)
Sep 11, 2007	36.75	36.97	36.34	36.72	1,865,063	+0.22(+0.60%)
Sep 10, 2007	37.13	37.24	36.15	36.50	1,876,533	-0.18(-0.50%)
Sep 07, 2007	37.39	37.81	36.38	36.68	2,846,484	+0.48(+1.34%)
Sep 06, 2007	35.57	36.20	35.38	36.20	2,403,811	+1.13(+3.21%)
Sep 05, 2007	35.66	35.67	34.62	35.07	1,177,546	-0.38(-1.07%)
Sep 04, 2007	35.21	35.76	35.08	35.45	1,673,934	+1.08(+3.15%)
Aug 31, 2007	34.53	34.65	34.03	34.37	1,122,013	+1.08(+3.25%)
Aug 30, 2007	33.29	34.04	33.06	33.29	937,358	+0.00(+0.00%)
Aug 29, 2007	32.82	33.29	32.69	33.29	646,293	+1.07(+3.31%)
Aug 28, 2007	32.67	33.06	32.15	32.22	785,749	-0.66(-2.01%)
Aug 27, 2007	33.68	33.68	32.88	32.88	990,701	-0.61(-1.81%)
Aug 24, 2007	33.03	33.54	32.71	33.49	1,218,088	+0.45(+1.36%)
Aug 23, 2007	33.28	34.11	32.87	33.04	1,950,122	-0.24(-0.71%)
Aug 22, 2007	32.58	33.32	32.36	33.28	2,017,920	+1.44(+4.54%)
Aug 21, 2007	31.96	32.05	31.49	31.83	1,644,862	+0.14(+0.44%)
Aug 20, 2007	32.14	32.26	31.34	31.69	1,720,836	-0.11(-0.33%)
Aug 17, 2007	32.49	32.67	30.89	31.80	2,814,004	+2.03(+6.83%)
Aug 16, 2007	31.74	31.99	29.76	29.76	3,320,954	-1.81(-5.74%)
Aug 15, 2007	32.30	32.59	31.54	31.58	1,480,535	-0.85(-2.61%)
Aug 14, 2007	32.84	33.20	32.40	32.42	1,096,120	-0.73(-2.20%)
Aug 13, 2007	33.35	33.47	32.80	33.15	1,585,241	-0.26(-0.79%)
Aug 10, 2007	32.48	33.53	31.93	33.42	2,958,344	+0.44(+1.34%)
Aug 09, 2007	33.02	33.66	32.59	32.98	1,857,340	-0.90(-2.65%)
Aug 08, 2007	34.30	34.43	33.19	33.88	2,147,837	-0.19(-0.57%)
Aug 07, 2007	33.06	34.21	32.84	34.07	2,220,064	-0.38(-1.10%)
Aug 06, 2007	34.39	34.56	33.84	34.45	2,638,093	-0.85(-2.42%)
Aug 03, 2007	35.83	36.55	35.26	35.30	1,349,027	-1.25(-3.42%)
Aug 02, 2007	36.37	36.85	36.16	36.55	1,079,540	+0.25(+0.68%)
Aug 01, 2007	36.46	36.83	35.22	36.31	1,659,852	-0.82(-2.21%)
Jul 31, 2007	37.05	38.15	37.02	37.12	1,805,782	-0.29(-0.78%)
Jul 30, 2007	36.09	37.55	35.98	37.41	1,619,991	+1.30(+3.61%)
Jul 27, 2007	36.54	37.10	35.77	36.11	1,918,438	-0.95(-2.57%)
Jul 26, 2007	37.43	37.84	36.68	37.06	2,652,630	-1.51(-3.93%)
Jul 25, 2007	39.20	39.24	37.86	38.58	1,856,545	-0.70(-1.79%)
Jul 24, 2007	39.55	39.99	39.07	39.28	1,368,674	-0.67(-1.68%)
Jul 23, 2007	40.26	40.31	39.72	39.95	1,226,037	+0.33(+0.82%)
Jul 20, 2007	40.26	40.47	39.35	39.63	2,252,203	-0.15(-0.38%)
Jul 19, 2007	39.73	39.88	38.94	39.77	1,958,299	+0.77(+1.99%)
Jul 18, 2007	38.30	39.18	38.09	39.00	2,083,560	+1.09(+2.88%)
Jul 17, 2007	37.96	38.11	37.70	37.91	802,330	+0.16(+0.42%)
Jul 16, 2007	37.98	38.06	37.35	37.75	1,393,545	-0.23(-0.60%)
Jul 13, 2007	37.87	38.21	37.61	37.98	1,302,239	+0.36(+0.96%)
Jul 12, 2007	36.70	37.78	36.61	37.62	2,182,247	+1.59(+4.40%)
Jul 11, 2007	36.22	36.39	35.88	36.03	1,193,785	-0.18(-0.49%)
Jul 10, 2007	36.28	36.83	35.99	36.21	1,543,449	-0.18(-0.51%)
Jul 09, 2007	36.28	36.68	36.02	36.39	1,890,955	+0.40(+1.10%)
Jul 06, 2007	34.08	36.13	34.09	36.00	2,666,712	+1.91(+5.61%)
Jul 05, 2007	33.48	34.21	33.33	34.09	1,638,729	+0.12(+0.36%)
Jul 03, 2007	33.91	34.41	33.70	33.96	954,279	-0.11(-0.34%)

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.