Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.65	19.99	19.22	19.93	1,204,007	+0.21(+1.04%)
Sep 27, 2007	19.61	20.07	18.57	19.72	1,989,311	+0.27(+1.36%)
Sep 26, 2007	18.83	19.70	18.83	19.46	1,908,468	+1.02(+5.52%)
Sep 25, 2007	19.05	19.21	18.19	18.44	1,874,121	-0.78(-4.05%)
Sep 24, 2007	19.83	20.07	19.14	19.22	1,704,723	-0.69(-3.48%)
Sep 21, 2007	20.03	20.42	19.45	19.91	2,871,697	+0.03(+0.13%)
Sep 20, 2007	22.20	22.87	19.66	19.88	5,714,189	-1.52(-7.12%)
Sep 19, 2007	19.94	22.85	19.94	21.41	8,054,329	+1.74(+8.83%)
Sep 18, 2007	17.75	19.77	17.37	19.67	4,574,435	+2.00(+11.34%)
Sep 17, 2007	16.78	17.73	16.78	17.67	1,941,646	+0.26(+1.47%)
Sep 14, 2007	17.13	17.49	17.06	17.41	1,928,912	+0.09(+0.49%)
Sep 13, 2007	16.61	17.55	16.49	17.32	3,755,252	+0.90(+5.47%)
Sep 12, 2007	15.93	16.84	15.84	16.43	3,253,017	+0.36(+2.24%)
Sep 11, 2007	14.89	16.61	14.71	16.07	3,746,490	+1.47(+10.09%)
Sep 10, 2007	14.79	15.19	14.23	14.59	2,721,109	-0.18(-1.22%)
Sep 07, 2007	14.74	14.98	13.57	14.77	3,293,789	-0.14(-0.92%)
Sep 06, 2007	15.94	15.94	14.51	14.91	5,321,537	-0.73(-4.65%)
Sep 05, 2007	13.93	18.11	13.52	15.64	19,087,836	+0.14(+0.88%)
Sep 04, 2007	15.19	15.67	15.00	15.50	1,417,448	+0.40(+2.66%)
Aug 31, 2007	16.09	16.46	14.73	15.10	2,012,910	+0.38(+2.56%)
Aug 30, 2007	15.09	15.19	14.43	14.72	2,330,443	-0.62(-4.02%)
Aug 29, 2007	15.93	16.52	14.53	15.34	3,248,110	-0.48(-3.03%)
Aug 28, 2007	17.09	17.10	15.52	15.82	3,443,327	-1.56(-8.97%)
Aug 27, 2007	18.63	18.82	17.03	17.38	1,085,943	-1.30(-6.97%)
Aug 24, 2007	18.24	19.21	16.95	18.68	2,174,480	+0.76(+4.25%)
Aug 23, 2007	19.26	20.54	17.56	17.92	2,403,926	-1.17(-6.14%)
Aug 22, 2007	19.94	22.04	18.65	19.09	2,744,007	-0.53(-2.71%)
Aug 21, 2007	17.80	20.08	17.20	19.62	3,384,680	+0.96(+5.14%)
Aug 20, 2007	16.35	18.99	15.86	18.66	2,533,603	+2.27(+13.84%)
Aug 17, 2007	15.62	17.27	15.19	16.39	3,440,640	+1.87(+12.91%)
Aug 16, 2007	13.98	16.42	13.32	14.52	6,223,199	+0.33(+2.35%)
Aug 15, 2007	14.98	15.74	14.02	14.18	5,622,364	-1.13(-7.38%)
Aug 14, 2007	15.99	16.28	14.68	15.31	8,420,578	-0.56(-3.51%)
Aug 13, 2007	17.12	18.83	15.41	15.87	4,140,544	-0.91(-5.41%)
Aug 10, 2007	15.58	16.78	14.12	16.78	7,804,204	+0.13(+0.77%)
Aug 09, 2007	16.37	18.75	14.54	16.65	7,640,414	-1.33(-7.38%)
Aug 08, 2007	17.18	19.18	13.01	17.98	26,596,586	+0.33(+1.84%)
Aug 07, 2007	20.53	22.22	17.55	17.65	8,003,362	-2.23(-11.24%)
Aug 06, 2007	19.92	20.97	14.93	19.88	16,190,512	+0.50(+2.56%)
Aug 03, 2007	20.26	23.03	18.93	19.39	10,427,738	-3.21(-14.20%)
Aug 02, 2007	22.32	26.31	22.04	22.60	10,718,002	-0.95(-4.04%)
Aug 01, 2007	28.49	28.63	21.25	23.55	15,719,453	-5.31(-18.39%)
Jul 31, 2007	30.78	32.04	26.40	28.85	16,539,054	-5.56(-16.14%)
Jul 30, 2007	35.45	35.83	33.37	34.41	3,723,636	-1.13(-3.18%)
Jul 27, 2007	36.38	36.93	35.54	35.54	3,807,003	-0.97(-2.65%)
Jul 26, 2007	37.64	37.89	35.13	36.51	7,615,817	-1.92(-4.99%)
Jul 25, 2007	37.66	39.49	37.27	38.42	7,601,385	-0.38(-0.97%)
Jul 24, 2007	41.13	41.60	38.24	38.80	3,681,120	-2.78(-6.69%)
Jul 23, 2007	42.69	42.69	41.58	41.58	2,153,452	-0.74(-1.76%)
Jul 20, 2007	43.95	44.13	41.80	42.33	3,219,952	-1.87(-4.22%)
Jul 19, 2007	44.02	45.18	43.84	44.19	1,997,283	-0.56(-1.26%)
Jul 18, 2007	44.94	45.34	44.26	44.76	1,623,390	-0.48(-1.06%)
Jul 17, 2007	45.38	45.49	45.20	45.24	1,102,692	-0.11(-0.25%)
Jul 16, 2007	45.71	45.79	45.35	45.35	1,001,081	-0.39(-0.86%)
Jul 13, 2007	46.05	46.05	45.68	45.74	809,801	-0.27(-0.58%)
Jul 12, 2007	45.92	46.36	45.71	46.01	1,716,055	+0.17(+0.37%)
Jul 11, 2007	45.48	46.31	45.37	45.84	1,622,595	+0.27(+0.60%)
Jul 10, 2007	46.87	46.96	45.52	45.56	1,791,202	-1.86(-3.92%)
Jul 09, 2007	47.11	47.90	46.96	47.42	817,781	+0.23(+0.49%)
Jul 06, 2007	45.67	47.19	45.55	47.19	906,685	+1.53(+3.36%)
Jul 05, 2007	46.36	46.80	45.66	45.66	667,075	-0.46(-1.00%)
Jul 03, 2007	46.85	46.85	45.97	46.12	355,851	-0.52(-1.12%)

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.