Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.08	30.49	30.00	30.00	20,634	-0.01(-0.03%)
Sep 27, 2007	30.05	30.23	29.60	30.01	33,824	-0.04(-0.13%)
Sep 26, 2007	29.41	30.24	29.08	30.05	22,626	+0.61(+2.07%)
Sep 25, 2007	28.58	29.56	28.14	29.44	34,643	+0.67(+2.33%)
Sep 24, 2007	28.76	29.35	28.60	28.77	191,243	-0.22(-0.76%)
Sep 21, 2007	28.95	28.99	28.40	28.99	68,640	+0.37(+1.29%)
Sep 20, 2007	29.00	29.00	28.61	28.62	57,068	+0.06(+0.21%)
Sep 19, 2007	28.50	29.00	28.36	28.56	59,183	+0.10(+0.35%)
Sep 18, 2007	28.60	28.61	27.85	28.46	50,508	-0.15(-0.52%)
Sep 17, 2007	29.00	29.87	28.61	28.61	40,963	-0.10(-0.35%)
Sep 14, 2007	28.66	28.97	27.92	28.71	64,528	-0.02(-0.07%)
Sep 13, 2007	28.99	29.00	27.00	28.73	92,610	+0.02(+0.07%)
Sep 12, 2007	29.10	29.10	28.00	28.71	43,421	+0.11(+0.38%)
Sep 11, 2007	30.50	30.50	28.35	28.60	36,173	-1.31(-4.38%)
Sep 10, 2007	31.00	31.00	29.89	29.91	41,036	-0.96(-3.11%)
Sep 07, 2007	30.94	31.72	30.63	30.87	89,268	-0.65(-2.06%)
Sep 06, 2007	31.25	32.50	31.14	31.52	38,074	+0.63(+2.04%)
Sep 05, 2007	31.04	31.21	30.15	30.89	55,681	-0.44(-1.40%)
Sep 04, 2007	31.25	31.49	30.60	31.33	41,773	+0.14(+0.45%)
Aug 31, 2007	30.99	31.59	30.60	31.19	72,205	+0.31(+1.00%)
Aug 30, 2007	30.99	31.20	30.11	30.88	33,368	-0.14(-0.45%)
Aug 29, 2007	31.40	31.44	30.93	31.02	30,042	+0.02(+0.06%)
Aug 28, 2007	31.00	31.44	30.50	31.00	37,414	-0.05(-0.16%)
Aug 27, 2007	30.68	31.59	30.68	31.05	23,477	+1.05(+3.50%)
Aug 24, 2007	30.81	30.85	29.61	30.00	37,253	-0.95(-3.07%)
Aug 23, 2007	31.47	31.47	30.60	30.95	27,205	-0.05(-0.16%)
Aug 22, 2007	29.94	31.69	29.94	31.00	89,739	+1.20(+4.03%)
Aug 21, 2007	29.58	30.23	29.58	29.80	90,070	+0.22(+0.74%)
Aug 20, 2007	30.80	30.84	29.50	29.58	64,580	-1.29(-4.18%)
Aug 17, 2007	31.56	31.76	30.06	30.87	29,766	-0.51(-1.63%)
Aug 16, 2007	31.00	31.75	30.80	31.38	97,012	+0.08(+0.26%)
Aug 15, 2007	31.75	31.76	31.26	31.30	24,214	-0.48(-1.51%)
Aug 14, 2007	31.74	31.99	31.38	31.78	67,838	+0.16(+0.51%)
Aug 13, 2007	32.00	32.26	31.25	31.62	84,149	-0.28(-0.88%)
Aug 10, 2007	33.00	33.09	31.72	31.90	136,317	-0.65(-2.00%)
Aug 09, 2007	34.01	34.01	31.83	32.55	115,221	-1.95(-5.65%)
Aug 08, 2007	34.50	34.50	34.17	34.50	61,307	+0.00(+0.00%)
Aug 07, 2007	35.34	35.34	34.01	34.50	69,543	-0.11(-0.32%)
Aug 06, 2007	35.00	35.90	34.20	34.61	172,831	+0.00(+0.00%)
Aug 03, 2007	35.00	35.90	34.20	34.61	172,831	-1.02(-2.86%)
Aug 02, 2007	35.26	36.43	35.20	35.63	112,969	+0.19(+0.54%)
Aug 01, 2007	35.37	35.60	35.11	35.44	101,930	+0.24(+0.68%)
Jul 31, 2007	36.11	36.54	35.20	35.20	36,777	-0.80(-2.22%)
Jul 30, 2007	36.28	36.45	35.60	36.00	36,163	+0.83(+2.36%)
Jul 27, 2007	36.42	36.92	34.90	35.17	50,112	-1.46(-3.99%)
Jul 26, 2007	37.00	37.35	36.30	36.63	91,131	-0.47(-1.27%)
Jul 25, 2007	36.99	37.14	35.16	37.10	115,199	-0.41(-1.09%)
Jul 24, 2007	37.70	37.85	37.51	37.51	1,200	-0.67(-1.75%)
Jul 23, 2007	38.62	38.99	37.80	38.18	113,802	-1.06(-2.70%)
Jul 20, 2007	40.00	40.38	37.31	39.24	59,430	-1.01(-2.51%)
Jul 19, 2007	39.75	40.49	39.75	40.25	83,320	-0.02(-0.05%)
Jul 18, 2007	39.34	40.27	39.34	40.27	89,682	+0.56(+1.41%)
Jul 17, 2007	39.80	39.98	39.47	39.71	34,709	+0.06(+0.15%)
Jul 16, 2007	39.66	40.00	39.48	39.65	18,878	+0.32(+0.81%)
Jul 13, 2007	40.03	40.03	38.72	39.33	16,565	-0.90(-2.24%)
Jul 12, 2007	38.57	40.23	38.57	40.23	67,735	+1.28(+3.29%)
Jul 11, 2007	38.95	39.04	38.74	38.95	50,210	-0.05(-0.13%)
Jul 10, 2007	38.97	39.10	38.96	39.00	36,274	+0.04(+0.10%)
Jul 09, 2007	38.60	39.19	38.60	38.96	81,070	+0.18(+0.46%)
Jul 06, 2007	38.46	39.24	38.46	38.78	59,225	+0.32(+0.83%)
Jul 05, 2007	38.49	38.75	37.96	38.46	86,469	+2.10(+5.78%)
Jul 03, 2007	36.30	36.92	35.92	36.36	32,770	-0.15(-0.41%)

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.