Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.13	35.38	34.84	35.14	1,890,119	+0.12(+0.34%)
Sep 27, 2007	34.67	35.06	34.15	35.02	1,444,432	+0.56(+1.63%)
Sep 26, 2007	34.36	34.82	34.07	34.46	1,514,992	+0.25(+0.72%)
Sep 25, 2007	33.86	34.37	33.68	34.21	2,296,098	+0.25(+0.74%)
Sep 24, 2007	33.95	34.62	33.83	33.96	1,316,130	-0.03(-0.09%)
Sep 21, 2007	34.41	34.50	33.86	33.99	2,904,100	-0.02(-0.06%)
Sep 20, 2007	34.59	34.84	33.88	34.01	2,395,573	-0.90(-2.58%)
Sep 19, 2007	34.93	35.62	34.68	34.91	2,788,979	+0.03(+0.09%)
Sep 18, 2007	32.82	34.88	32.35	34.88	4,414,738	+2.09(+6.39%)
Sep 17, 2007	33.31	33.31	32.41	32.79	1,621,101	-0.64(-1.91%)
Sep 14, 2007	33.25	33.45	32.89	33.42	1,507,005	-0.11(-0.32%)
Sep 13, 2007	32.56	33.79	32.49	33.53	2,426,185	+1.26(+3.89%)
Sep 12, 2007	32.34	32.53	32.15	32.27	1,869,277	-0.13(-0.39%)
Sep 11, 2007	31.93	32.51	31.86	32.40	2,480,536	+0.71(+2.25%)
Sep 10, 2007	31.32	32.10	31.00	31.69	3,275,224	+0.57(+1.85%)
Sep 07, 2007	31.05	31.37	30.77	31.11	3,756,566	-0.45(-1.42%)
Sep 06, 2007	31.86	31.93	31.11	31.56	2,206,530	-0.09(-0.30%)
Sep 05, 2007	32.78	32.79	31.60	31.66	2,923,971	-1.24(-3.78%)
Sep 04, 2007	32.32	33.24	32.19	32.90	1,895,940	+0.52(+1.60%)
Aug 31, 2007	31.86	32.79	31.84	32.38	2,216,188	+0.82(+2.60%)
Aug 30, 2007	31.98	31.99	31.18	31.56	2,173,631	-0.41(-1.28%)
Aug 29, 2007	31.21	31.97	30.65	31.97	2,758,753	+1.13(+3.66%)
Aug 28, 2007	32.37	32.49	30.72	30.84	3,392,537	-1.75(-5.36%)
Aug 27, 2007	33.93	34.04	32.58	32.59	1,757,378	-0.58(-1.75%)
Aug 24, 2007	33.09	33.32	32.20	33.17	2,743,243	+0.70(+2.16%)
Aug 23, 2007	33.88	33.88	32.27	32.47	1,964,157	-0.92(-2.76%)
Aug 22, 2007	33.50	34.14	32.58	33.39	1,954,119	+0.25(+0.74%)
Aug 21, 2007	32.68	33.61	32.55	33.14	2,391,072	+0.40(+1.23%)
Aug 20, 2007	32.81	34.05	31.99	32.74	2,641,461	-0.04(-0.12%)
Aug 17, 2007	32.70	33.82	31.49	32.78	4,088,559	+1.39(+4.42%)
Aug 16, 2007	30.17	31.54	28.56	31.39	6,798,752	+0.88(+2.90%)
Aug 15, 2007	30.82	31.67	30.38	30.51	2,554,859	-0.42(-1.37%)
Aug 14, 2007	31.86	31.92	30.70	30.93	2,463,559	-0.75(-2.37%)
Aug 13, 2007	32.16	33.41	31.58	31.68	3,869,140	-0.19(-0.59%)
Aug 10, 2007	33.00	33.04	31.06	31.87	5,948,622	-1.52(-4.55%)
Aug 09, 2007	34.61	35.06	33.30	33.39	5,952,948	-2.49(-6.93%)
Aug 08, 2007	34.42	36.25	34.42	35.88	5,491,959	+1.52(+4.43%)
Aug 07, 2007	32.85	34.70	32.75	34.36	5,299,526	+1.24(+3.75%)
Aug 06, 2007	30.78	33.11	30.49	33.11	6,005,510	+2.58(+8.45%)
Aug 03, 2007	30.80	31.68	30.51	30.53	4,770,499	-0.94(-2.99%)
Aug 02, 2007	31.88	32.60	31.20	31.47	3,874,342	-0.45(-1.42%)
Aug 01, 2007	32.72	32.97	31.13	31.93	7,263,335	-0.97(-2.94%)
Jul 31, 2007	32.07	33.20	32.00	32.89	6,207,638	+1.33(+4.20%)
Jul 30, 2007	30.86	31.73	30.76	31.57	3,011,092	+0.60(+1.94%)
Jul 27, 2007	32.09	32.15	30.95	30.97	3,169,378	-1.00(-3.14%)
Jul 26, 2007	32.20	32.51	30.99	31.97	3,891,449	-0.68(-2.07%)
Jul 25, 2007	32.38	33.04	31.88	32.65	2,939,723	+0.20(+0.62%)
Jul 24, 2007	33.33	33.40	32.34	32.44	2,342,583	-1.21(-3.60%)
Jul 23, 2007	33.91	34.14	33.52	33.66	1,320,797	+0.16(+0.49%)
Jul 20, 2007	34.30	34.31	33.01	33.49	2,612,179	-0.81(-2.37%)
Jul 19, 2007	34.24	34.54	33.79	34.31	1,587,036	+0.29(+0.85%)
Jul 18, 2007	34.70	34.70	33.66	34.02	2,725,479	-0.82(-2.35%)
Jul 17, 2007	34.20	34.89	34.07	34.84	3,368,482	+0.80(+2.35%)
Jul 16, 2007	33.74	34.06	33.52	34.03	1,639,148	+0.40(+1.18%)
Jul 13, 2007	33.38	33.79	33.23	33.64	2,201,395	+0.31(+0.93%)
Jul 12, 2007	32.46	33.33	32.19	33.33	2,437,467	+1.14(+3.55%)
Jul 11, 2007	31.80	32.51	31.78	32.19	3,187,268	-0.02(-0.06%)
Jul 10, 2007	33.46	33.59	32.20	32.20	3,073,502	-1.58(-4.69%)
Jul 09, 2007	33.95	34.09	33.53	33.79	1,806,158	-0.06(-0.17%)
Jul 06, 2007	33.52	33.93	33.30	33.85	1,030,372	+0.38(+1.12%)
Jul 05, 2007	33.49	33.83	33.37	33.47	1,723,319	-0.31(-0.92%)
Jul 03, 2007	33.69	34.13	33.69	33.78	1,639,053	+0.19(+0.56%)

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.