Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.11	35.26	34.62	34.89	1,413,244	-0.37(-1.05%)
Sep 27, 2007	35.47	35.58	35.16	35.26	1,164,858	-0.01(-0.02%)
Sep 26, 2007	35.35	35.56	35.12	35.26	2,378,045	+0.19(+0.54%)
Sep 25, 2007	34.60	35.12	34.60	35.08	2,731,865	+0.26(+0.75%)
Sep 24, 2007	35.30	35.45	34.72	34.82	1,921,462	-0.66(-1.86%)
Sep 21, 2007	36.23	36.33	35.48	35.48	2,888,935	-0.68(-1.89%)
Sep 20, 2007	36.18	36.33	35.96	36.16	1,662,393	-0.09(-0.24%)
Sep 19, 2007	35.59	36.40	35.36	36.25	3,609,165	+0.81(+2.29%)
Sep 18, 2007	35.15	35.46	34.60	35.44	2,682,264	+0.48(+1.37%)
Sep 17, 2007	36.11	36.11	34.86	34.96	3,475,879	-1.44(-3.95%)
Sep 14, 2007	35.70	36.47	35.56	36.40	1,552,126	+0.41(+1.14%)
Sep 13, 2007	36.21	36.21	35.80	35.99	1,210,389	+0.09(+0.26%)
Sep 12, 2007	35.34	36.33	35.34	35.89	1,732,725	+0.53(+1.49%)
Sep 11, 2007	34.97	35.37	34.23	35.37	2,531,299	+0.23(+0.65%)
Sep 10, 2007	34.91	35.63	34.89	35.14	3,016,752	-0.18(-0.51%)
Sep 07, 2007	36.18	36.70	35.29	35.32	2,540,329	-1.65(-4.47%)
Sep 06, 2007	37.19	37.19	36.32	36.97	2,271,594	-0.77(-2.04%)
Sep 05, 2007	37.50	37.86	37.30	37.74	10,063,516	-0.13(-0.35%)
Sep 04, 2007	37.60	38.14	37.40	37.87	1,722,677	+0.61(+1.62%)
Aug 31, 2007	37.35	37.42	36.81	37.27	779,624	+0.35(+0.94%)
Aug 30, 2007	36.84	37.35	36.67	36.92	649,390	-0.19(-0.51%)
Aug 29, 2007	36.81	37.25	36.62	37.11	784,457	+0.56(+1.53%)
Aug 28, 2007	37.39	37.49	36.48	36.55	743,250	-0.98(-2.62%)
Aug 27, 2007	37.82	38.01	37.44	37.54	416,011	-0.37(-0.98%)
Aug 24, 2007	37.46	37.91	37.35	37.91	1,083,080	+0.36(+0.96%)
Aug 23, 2007	37.94	38.17	37.47	37.54	1,656,924	-0.24(-0.64%)
Aug 22, 2007	38.53	38.72	37.69	37.79	1,409,174	-0.23(-0.60%)
Aug 21, 2007	37.74	38.38	37.73	38.02	1,786,889	+0.22(+0.58%)
Aug 20, 2007	37.79	38.24	37.20	37.80	1,025,721	+0.01(+0.02%)
Aug 17, 2007	36.95	38.27	36.07	37.79	2,599,866	+0.79(+2.15%)
Aug 16, 2007	36.35	37.22	34.28	36.99	3,262,674	+0.06(+0.15%)
Aug 15, 2007	37.96	38.67	36.77	36.94	1,527,274	-0.98(-2.59%)
Aug 14, 2007	38.92	39.09	37.87	37.92	1,074,813	-0.96(-2.47%)
Aug 13, 2007	39.16	40.02	38.74	38.88	1,392,386	-0.08(-0.20%)
Aug 10, 2007	38.99	39.49	37.43	38.96	1,525,037	-0.13(-0.32%)
Aug 09, 2007	39.31	40.41	39.09	39.09	2,632,027	-0.86(-2.15%)
Aug 08, 2007	39.49	41.86	39.28	39.94	2,972,747	+0.78(+1.99%)
Aug 07, 2007	38.54	39.71	38.19	39.16	3,275,349	-0.06(-0.16%)
Aug 06, 2007	39.09	39.59	38.21	39.23	2,714,025	+0.06(+0.16%)
Aug 03, 2007	39.29	39.73	39.08	39.16	2,156,113	-0.57(-1.42%)
Aug 02, 2007	39.32	39.94	39.02	39.73	1,896,026	+0.64(+1.65%)
Aug 01, 2007	39.63	40.43	38.76	39.09	4,632,657	+0.06(+0.16%)
Jul 31, 2007	40.24	40.52	39.02	39.02	3,243,425	-0.94(-2.36%)
Jul 30, 2007	40.02	40.18	39.10	39.97	3,366,121	+0.25(+0.63%)
Jul 27, 2007	40.97	41.00	39.68	39.71	3,302,021	-1.51(-3.66%)
Jul 26, 2007	42.69	42.69	40.52	41.22	3,025,655	-1.86(-4.32%)
Jul 25, 2007	42.46	43.91	41.85	43.09	2,591,792	-0.82(-1.86%)
Jul 24, 2007	44.09	44.48	43.69	43.91	1,107,255	-0.35(-0.78%)
Jul 23, 2007	44.15	44.56	44.10	44.25	930,207	+0.03(+0.07%)
Jul 20, 2007	45.13	45.13	44.07	44.22	1,134,017	-0.90(-2.00%)
Jul 19, 2007	44.74	45.17	44.72	45.12	747,066	+0.54(+1.22%)
Jul 18, 2007	44.67	44.89	44.15	44.58	961,630	+0.00(+0.00%)
Jul 17, 2007	45.12	45.15	44.54	44.58	1,382,466	-0.76(-1.68%)
Jul 16, 2007	44.11	45.45	44.11	45.34	1,346,992	+0.57(+1.28%)
Jul 13, 2007	44.53	44.98	44.50	44.77	570,792	+0.25(+0.57%)
Jul 12, 2007	44.18	44.52	43.87	44.52	968,235	+0.55(+1.25%)
Jul 11, 2007	43.38	44.18	43.31	43.97	916,599	+0.59(+1.36%)
Jul 10, 2007	43.80	43.87	43.35	43.38	632,093	-0.47(-1.08%)
Jul 09, 2007	44.23	44.46	43.63	43.85	884,676	-0.42(-0.94%)
Jul 06, 2007	44.21	44.45	43.76	44.27	861,911	-0.06(-0.12%)
Jul 05, 2007	43.16	44.45	42.76	44.32	2,119,230	+1.31(+3.05%)
Jul 03, 2007	43.10	43.28	42.91	43.01	311,213	-0.06(-0.15%)

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.