Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	36.88	38.08	36.58	38.08	708,664	+0.98(+2.64%)
Sep 27, 2007	36.72	37.89	36.70	37.10	948,873	+0.14(+0.37%)
Sep 26, 2007	36.67	37.65	36.67	36.96	595,359	+0.28(+0.77%)
Sep 25, 2007	36.48	37.02	36.11	36.68	855,816	-0.10(-0.27%)
Sep 24, 2007	34.72	36.93	34.45	36.78	1,282,344	+2.31(+6.70%)
Sep 21, 2007	34.36	34.61	34.00	34.47	811,947	+0.35(+1.03%)
Sep 20, 2007	34.01	35.19	33.93	34.12	1,234,487	+0.13(+0.37%)
Sep 19, 2007	34.65	35.00	33.75	33.99	1,245,019	-0.24(-0.71%)
Sep 18, 2007	33.55	34.32	33.43	34.24	674,918	+0.85(+2.55%)
Sep 17, 2007	34.08	34.23	33.15	33.39	407,916	-0.82(-2.40%)
Sep 14, 2007	33.26	34.39	33.05	34.21	637,082	+0.53(+1.57%)
Sep 13, 2007	34.21	34.57	33.07	33.68	1,169,142	-0.44(-1.29%)
Sep 12, 2007	34.62	34.62	33.91	34.12	567,340	-0.82(-2.35%)
Sep 11, 2007	35.20	35.63	33.98	34.94	645,058	-0.15(-0.42%)
Sep 10, 2007	35.20	35.41	34.28	35.09	538,196	-0.38(-1.08%)
Sep 07, 2007	35.29	35.67	34.98	35.47	410,779	-0.23(-0.66%)
Sep 06, 2007	35.20	35.94	35.17	35.70	486,350	+1.00(+2.87%)
Sep 05, 2007	35.20	35.73	34.61	34.71	820,025	-0.68(-1.93%)
Sep 04, 2007	34.92	35.60	34.54	35.39	736,990	+0.43(+1.23%)
Aug 31, 2007	35.11	35.65	34.62	34.96	492,792	+0.08(+0.22%)
Aug 30, 2007	34.40	35.20	34.25	34.88	332,243	+0.23(+0.65%)
Aug 29, 2007	33.64	34.86	33.64	34.66	658,249	+1.16(+3.47%)
Aug 28, 2007	34.72	35.01	33.32	33.49	622,152	-1.57(-4.49%)
Aug 27, 2007	35.20	35.41	34.55	35.07	617,857	+0.36(+1.04%)
Aug 24, 2007	35.02	35.14	34.44	34.71	327,335	-0.27(-0.78%)
Aug 23, 2007	36.16	36.65	33.81	34.98	807,140	-0.74(-2.08%)
Aug 22, 2007	35.18	35.82	34.96	35.72	599,041	+0.49(+1.39%)
Aug 21, 2007	34.83	35.38	34.72	35.23	414,154	+0.25(+0.73%)
Aug 20, 2007	34.03	35.35	33.27	34.98	488,190	+1.14(+3.38%)
Aug 17, 2007	33.25	34.73	32.31	33.84	1,335,418	+2.22(+7.02%)
Aug 16, 2007	32.52	33.07	29.73	31.62	2,796,309	-1.82(-5.44%)
Aug 15, 2007	35.19	35.27	33.30	33.43	496,816	-1.75(-4.97%)
Aug 14, 2007	35.54	35.89	34.62	35.18	783,628	-0.13(-0.36%)
Aug 13, 2007	35.45	35.76	34.32	35.31	1,134,374	+1.17(+3.44%)
Aug 10, 2007	34.39	37.27	32.57	34.14	1,536,035	-1.33(-3.75%)
Aug 09, 2007	36.92	36.12	34.74	35.47	1,571,330	-1.45(-3.92%)
Aug 08, 2007	35.70	37.06	34.08	36.92	1,486,149	+1.16(+3.25%)
Aug 07, 2007	35.54	36.08	34.28	35.75	1,140,714	+0.22(+0.61%)
Aug 06, 2007	35.36	35.96	34.52	35.54	927,603	+0.17(+0.47%)
Aug 03, 2007	35.91	36.57	35.21	35.37	569,159	-1.20(-3.29%)
Aug 02, 2007	36.73	36.86	36.24	36.57	829,229	-0.14(-0.37%)
Aug 01, 2007	35.50	37.18	34.52	36.71	1,018,410	+1.21(+3.42%)
Jul 31, 2007	36.36	37.23	35.05	35.50	1,120,844	-0.86(-2.37%)
Jul 30, 2007	37.01	37.55	35.49	36.36	1,281,424	-0.41(-1.12%)
Jul 27, 2007	38.48	38.48	36.48	36.77	1,337,565	-1.71(-4.45%)
Jul 26, 2007	38.57	38.77	36.67	38.48	1,752,844	-0.70(-1.80%)
Jul 25, 2007	39.31	40.80	38.75	39.18	1,243,997	+0.22(+0.55%)
Jul 24, 2007	39.12	39.63	38.33	38.97	870,644	-0.41(-1.04%)
Jul 23, 2007	39.60	39.96	39.13	39.38	665,305	-0.22(-0.57%)
Jul 20, 2007	39.53	40.13	39.25	39.60	939,465	+0.00(+0.00%)
Jul 19, 2007	39.54	40.10	38.87	39.60	1,784,545	+0.49(+1.25%)
Jul 18, 2007	39.57	39.99	38.91	39.12	2,121,800	+0.29(+0.76%)
Jul 17, 2007	38.04	39.31	38.00	38.82	865,633	+0.63(+1.64%)
Jul 16, 2007	38.82	38.82	37.83	38.20	581,350	-0.28(-0.74%)
Jul 13, 2007	38.43	38.66	38.02	38.48	1,136,112	+0.41(+1.08%)
Jul 12, 2007	38.94	38.95	37.45	38.07	630,435	-0.50(-1.29%)
Jul 11, 2007	38.01	38.83	37.94	38.57	521,936	+0.56(+1.47%)
Jul 10, 2007	38.24	38.87	37.89	38.01	1,196,548	-0.32(-0.84%)
Jul 09, 2007	37.80	38.61	37.76	38.33	1,799,066	+0.76(+2.03%)
Jul 06, 2007	37.26	37.83	37.08	37.57	742,819	+0.36(+0.97%)
Jul 05, 2007	36.36	37.33	36.36	37.21	862,566	+0.55(+1.49%)
Jul 03, 2007	36.24	36.74	35.95	36.66	172,717	+0.30(+0.83%)

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.