Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.12	32.75	32.00	32.32	3,760,700	+0.32(+1.00%)
Sep 27, 2007	32.58	32.74	31.86	32.00	4,984,900	-0.55(-1.69%)
Sep 26, 2007	31.85	32.68	31.70	32.55	4,105,258	+0.64(+2.01%)
Sep 25, 2007	31.93	32.20	31.20	31.91	6,225,600	-1.04(-3.16%)
Sep 24, 2007	33.41	33.98	32.44	32.95	5,499,712	-0.17(-0.51%)
Sep 21, 2007	32.55	33.40	32.10	33.12	10,262,450	+0.75(+2.32%)
Sep 20, 2007	33.40	33.48	31.93	32.37	5,045,900	-1.35(-4.00%)
Sep 19, 2007	33.46	34.14	32.70	33.72	8,647,800	+1.28(+3.95%)
Sep 18, 2007	30.25	32.70	30.21	32.44	8,228,900	+2.49(+8.31%)
Sep 17, 2007	30.05	30.30	29.18	29.95	4,893,541	-0.23(-0.76%)
Sep 14, 2007	28.97	30.65	28.66	30.18	9,001,700	+0.93(+3.18%)
Sep 13, 2007	28.96	29.74	28.59	29.25	6,381,400	+0.42(+1.46%)
Sep 12, 2007	29.52	29.65	28.70	28.83	6,466,600	-0.77(-2.60%)
Sep 11, 2007	29.14	29.82	28.83	29.60	5,484,500	+0.39(+1.34%)
Sep 10, 2007	29.85	30.04	28.51	29.21	6,936,000	-0.55(-1.85%)
Sep 07, 2007	30.33	30.47	29.27	29.76	6,899,400	-1.11(-3.60%)
Sep 06, 2007	31.00	31.25	30.25	30.87	4,288,574	+0.30(+0.98%)
Sep 05, 2007	31.40	32.55	30.40	30.57	4,827,500	-0.90(-2.86%)
Sep 04, 2007	31.36	31.86	30.75	31.47	5,392,900	-0.25(-0.79%)
Aug 31, 2007	31.35	32.18	30.80	31.72	6,650,100	+0.85(+2.75%)
Aug 30, 2007	30.99	31.38	30.62	30.87	4,905,400	-0.82(-2.59%)
Aug 29, 2007	30.10	31.75	30.00	31.69	4,719,900	+1.84(+6.16%)
Aug 28, 2007	31.25	31.25	29.79	29.85	6,100,500	-1.55(-4.94%)
Aug 27, 2007	31.43	32.28	31.27	31.40	3,569,640	-0.38(-1.20%)
Aug 24, 2007	31.20	31.84	30.85	31.78	5,161,300	+0.65(+2.09%)
Aug 23, 2007	31.60	31.82	30.93	31.13	4,583,100	+0.00(+0.00%)
Aug 22, 2007	30.90	31.37	30.67	31.13	5,635,500	+0.50(+1.63%)
Aug 21, 2007	30.68	31.50	30.34	30.63	7,284,600	-0.11(-0.36%)
Aug 20, 2007	30.99	31.21	30.47	30.74	5,906,000	-0.17(-0.55%)
Aug 17, 2007	31.48	31.90	30.43	30.91	7,813,900	+0.58(+1.91%)
Aug 16, 2007	30.89	31.51	29.13	30.33	10,655,573	-0.77(-2.48%)
Aug 15, 2007	31.40	33.00	30.70	31.10	10,782,059	-0.63(-1.99%)
Aug 14, 2007	33.24	33.29	31.67	31.73	6,341,150	-1.63(-4.89%)
Aug 13, 2007	34.00	34.64	33.04	33.36	4,710,500	-0.27(-0.80%)
Aug 10, 2007	33.15	33.90	32.28	33.63	7,949,019	+0.07(+0.21%)
Aug 09, 2007	33.90	36.71	32.85	33.56	9,995,484	-1.98(-5.57%)
Aug 08, 2007	33.72	35.71	33.71	35.54	6,740,108	+0.94(+2.72%)
Aug 07, 2007	34.65	34.88	33.54	34.60	6,918,186	-0.29(-0.83%)
Aug 06, 2007	34.00	34.93	32.31	34.89	7,372,024	+0.97(+2.86%)
Aug 03, 2007	34.57	35.96	33.71	33.92	7,209,930	-2.04(-5.67%)
Aug 02, 2007	35.88	36.24	35.41	35.96	5,516,846	+0.36(+1.01%)
Aug 01, 2007	36.30	36.30	34.83	35.60	6,622,927	-0.47(-1.30%)
Jul 31, 2007	36.71	37.23	36.07	36.07	5,856,586	-0.52(-1.42%)
Jul 30, 2007	37.25	37.40	36.11	36.59	7,534,209	-0.31(-0.84%)
Jul 27, 2007	38.00	38.30	36.56	36.90	8,135,718	-1.14(-3.00%)
Jul 26, 2007	39.01	39.67	36.84	38.04	10,462,445	-2.11(-5.26%)
Jul 25, 2007	41.10	41.14	39.79	40.15	6,081,024	-0.69(-1.69%)
Jul 24, 2007	41.52	42.18	40.68	40.84	7,375,413	-1.02(-2.44%)
Jul 23, 2007	42.28	42.30	41.26	41.86	6,115,950	-0.06(-0.14%)
Jul 20, 2007	41.85	42.76	41.51	41.92	9,053,800	-0.48(-1.13%)
Jul 19, 2007	41.77	42.66	41.75	42.40	8,202,637	-0.69(-1.60%)
Jul 18, 2007	45.38	45.50	42.00	43.09	37,889,052	+3.06(+7.64%)
Jul 17, 2007	39.93	40.57	39.73	40.03	6,261,150	-0.11(-0.27%)
Jul 16, 2007	39.65	40.66	39.61	40.14	5,535,347	+0.39(+0.98%)
Jul 13, 2007	39.40	39.95	39.06	39.75	5,925,077	+0.50(+1.27%)
Jul 12, 2007	39.48	40.41	38.81	39.25	13,983,507	-1.16(-2.87%)
Jul 11, 2007	39.70	40.63	39.70	40.41	6,154,700	+0.28(+0.70%)
Jul 10, 2007	40.80	41.12	40.02	40.13	6,388,460	-1.52(-3.65%)
Jul 09, 2007	41.75	41.89	40.89	41.65	5,741,144	-0.34(-0.81%)
Jul 06, 2007	39.75	43.03	39.22	41.99	13,809,571	+2.22(+5.58%)
Jul 05, 2007	39.20	40.32	39.20	39.77	3,667,383	+0.41(+1.04%)
Jul 03, 2007	39.78	39.84	38.86	39.36	2,283,698	-0.47(-1.18%)

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.