Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.82	34.40	32.59	33.22	97,909	-0.73(-2.16%)
Sep 27, 2007	34.02	34.56	33.68	33.95	77,707	+0.06(+0.17%)
Sep 26, 2007	32.64	33.95	32.34	33.90	80,885	+1.33(+4.07%)
Sep 25, 2007	32.05	32.58	31.25	32.57	96,019	+0.31(+0.95%)
Sep 24, 2007	32.44	33.13	32.04	32.26	98,187	-0.26(-0.79%)
Sep 21, 2007	32.19	32.71	32.02	32.52	255,360	+0.64(+2.00%)
Sep 20, 2007	32.33	33.27	31.52	31.88	95,405	-0.49(-1.50%)
Sep 19, 2007	31.45	32.85	31.45	32.37	86,471	+0.91(+2.88%)
Sep 18, 2007	29.40	31.65	29.09	31.46	154,561	+1.86(+6.28%)
Sep 17, 2007	30.06	30.07	29.34	29.60	119,054	-0.47(-1.55%)
Sep 14, 2007	31.15	31.38	29.57	30.07	111,936	-1.54(-4.86%)
Sep 13, 2007	31.36	32.12	30.80	31.61	68,922	+0.31(+0.98%)
Sep 12, 2007	32.30	32.30	31.18	31.30	221,847	-0.99(-3.07%)
Sep 11, 2007	33.28	33.28	32.02	32.29	199,712	-0.72(-2.17%)
Sep 10, 2007	33.38	33.88	32.20	33.01	118,512	-0.20(-0.60%)
Sep 07, 2007	33.83	33.83	32.68	33.21	126,633	-1.13(-3.28%)
Sep 06, 2007	34.42	34.42	33.64	34.33	75,900	+0.02(+0.06%)
Sep 05, 2007	34.41	34.50	33.61	34.31	108,918	-0.04(-0.11%)
Sep 04, 2007	34.21	34.51	33.76	34.35	155,959	+1.10(+3.30%)
Aug 31, 2007	33.45	34.27	32.90	33.26	89,693	+0.22(+0.66%)
Aug 30, 2007	33.39	33.75	32.68	33.04	64,596	-0.34(-1.03%)
Aug 29, 2007	32.61	33.73	31.99	33.38	71,619	+0.70(+2.13%)
Aug 28, 2007	33.93	34.10	32.19	32.68	70,230	-1.55(-4.51%)
Aug 27, 2007	34.35	35.04	33.64	34.23	166,253	+0.11(+0.34%)
Aug 24, 2007	32.67	34.33	31.89	34.11	104,140	+1.37(+4.19%)
Aug 23, 2007	34.52	35.15	32.45	32.74	146,752	-1.75(-5.09%)
Aug 22, 2007	30.82	35.52	30.82	34.50	282,555	+3.91(+12.78%)
Aug 21, 2007	27.23	31.17	26.97	30.59	252,835	+3.49(+12.88%)
Aug 20, 2007	27.00	27.65	26.31	27.09	67,951	+0.23(+0.85%)
Aug 17, 2007	27.51	27.80	26.27	26.87	124,354	+0.42(+1.59%)
Aug 16, 2007	25.42	26.57	24.22	26.45	183,211	+0.73(+2.86%)
Aug 15, 2007	25.96	27.26	25.58	25.71	110,529	-0.47(-1.79%)
Aug 14, 2007	27.86	28.09	26.08	26.18	187,535	-1.82(-6.51%)
Aug 13, 2007	26.69	28.60	25.75	28.00	216,463	+1.17(+4.37%)
Aug 10, 2007	25.14	26.93	23.91	26.83	276,330	+0.84(+3.23%)
Aug 09, 2007	32.25	32.25	25.39	25.99	480,980	-5.88(-18.46%)
Aug 08, 2007	30.97	33.14	30.97	31.87	270,784	+0.64(+2.05%)
Aug 07, 2007	30.60	31.85	30.19	31.23	121,083	+0.23(+0.74%)
Aug 06, 2007	30.25	31.22	29.77	31.01	172,396	+0.40(+1.31%)
Aug 03, 2007	30.80	32.07	30.53	30.60	83,666	-0.63(-2.02%)
Aug 02, 2007	30.97	31.23	29.62	31.23	101,925	+0.20(+0.65%)
Aug 01, 2007	31.17	32.34	30.80	31.03	157,468	-0.36(-1.15%)
Jul 31, 2007	30.71	32.01	30.71	31.40	161,765	-0.08(-0.24%)
Jul 30, 2007	31.14	32.66	30.81	31.47	124,111	+0.48(+1.54%)
Jul 27, 2007	31.11	31.84	30.61	31.00	133,029	-0.41(-1.31%)
Jul 26, 2007	31.96	32.24	30.77	31.41	166,815	-1.05(-3.23%)
Jul 25, 2007	34.59	35.15	31.43	32.45	300,032	-1.99(-5.79%)
Jul 24, 2007	36.94	36.99	34.33	34.45	219,519	-2.81(-7.55%)
Jul 23, 2007	36.36	37.98	36.24	37.26	164,756	+0.91(+2.49%)
Jul 20, 2007	36.58	36.59	35.59	36.36	103,695	-0.31(-0.83%)
Jul 19, 2007	36.48	37.29	36.39	36.66	172,698	+0.77(+2.15%)
Jul 18, 2007	36.71	37.15	35.31	35.89	172,403	-0.84(-2.28%)
Jul 17, 2007	37.24	37.58	36.54	36.73	113,419	-0.16(-0.44%)
Jul 16, 2007	37.92	38.19	36.73	36.89	177,987	-1.14(-3.01%)
Jul 13, 2007	37.73	38.15	37.29	38.03	105,244	-0.04(-0.10%)
Jul 12, 2007	36.51	38.27	36.51	38.07	173,367	+1.75(+4.83%)
Jul 11, 2007	36.13	36.34	35.65	36.32	98,033	+0.53(+1.49%)
Jul 10, 2007	36.34	36.38	35.29	35.78	126,970	-0.51(-1.39%)
Jul 09, 2007	35.54	36.81	35.47	36.29	257,840	+1.10(+3.12%)
Jul 06, 2007	35.10	35.45	34.88	35.19	115,440	+0.03(+0.08%)
Jul 05, 2007	34.70	35.52	34.37	35.16	166,050	+0.23(+0.66%)
Jul 03, 2007	33.31	35.20	33.31	34.93	133,495	+1.30(+3.86%)

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.