Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.72	30.83	30.41	30.57	22,675,470	-0.26(-0.84%)
Sep 27, 2007	30.82	30.88	30.48	30.83	19,246,674	+0.05(+0.17%)
Sep 26, 2007	30.86	31.15	30.52	30.78	26,200,648	+0.02(+0.07%)
Sep 25, 2007	30.86	30.86	30.46	30.76	24,531,074	-0.16(-0.52%)
Sep 24, 2007	31.49	31.49	30.80	30.92	26,001,590	-0.53(-1.68%)
Sep 21, 2007	31.69	31.72	31.11	31.44	30,780,470	+0.11(+0.36%)
Sep 20, 2007	31.77	31.86	31.18	31.33	29,252,612	-0.41(-1.28%)
Sep 19, 2007	32.00	32.06	31.47	31.74	47,469,884	-0.17(-0.52%)
Sep 18, 2007	30.48	31.93	30.10	31.90	40,817,464	+1.69(+5.59%)
Sep 17, 2007	30.28	30.44	29.95	30.21	26,911,138	-0.17(-0.55%)
Sep 14, 2007	30.42	30.45	30.03	30.38	18,710,014	-0.04(-0.13%)
Sep 13, 2007	29.63	30.54	29.61	30.42	30,333,382	+0.75(+2.54%)
Sep 12, 2007	29.69	29.85	29.45	29.67	20,839,592	-0.05(-0.16%)
Sep 11, 2007	29.33	29.91	29.13	29.71	22,690,160	+0.41(+1.39%)
Sep 10, 2007	29.19	29.65	28.92	29.31	25,744,074	+0.27(+0.94%)
Sep 07, 2007	28.87	29.35	28.82	29.03	32,241,774	-0.46(-1.56%)
Sep 06, 2007	29.51	29.72	29.24	29.49	28,471,222	+0.03(+0.09%)
Sep 05, 2007	29.91	30.00	29.40	29.47	23,318,510	-0.75(-2.49%)
Sep 04, 2007	29.62	30.44	29.53	30.22	23,061,322	+0.52(+1.75%)
Aug 31, 2007	30.02	30.11	29.53	29.70	25,236,388	+0.37(+1.25%)
Aug 30, 2007	29.11	29.59	28.91	29.33	23,341,894	-0.11(-0.36%)
Aug 29, 2007	29.27	29.51	28.79	29.44	32,384,622	+0.35(+1.22%)
Aug 28, 2007	29.67	29.67	28.99	29.09	35,222,240	-0.87(-2.92%)
Aug 27, 2007	30.52	30.62	29.95	29.96	20,273,892	-0.69(-2.26%)
Aug 24, 2007	30.36	30.69	30.04	30.66	19,857,788	+0.19(+0.61%)
Aug 23, 2007	30.99	31.08	30.12	30.47	32,191,860	-0.22(-0.72%)
Aug 22, 2007	31.14	31.24	30.04	30.69	46,234,260	-0.13(-0.43%)
Aug 21, 2007	30.77	31.41	30.52	30.82	35,348,008	-0.19(-0.62%)
Aug 20, 2007	31.47	31.70	30.07	31.02	49,001,876	-0.35(-1.11%)
Aug 17, 2007	32.08	32.22	30.79	31.36	86,742,648	+1.03(+3.39%)
Aug 16, 2007	28.52	30.62	28.13	30.34	77,067,040	+1.65(+5.74%)
Aug 15, 2007	28.77	29.63	28.56	28.69	41,520,428	-0.20(-0.69%)
Aug 14, 2007	29.31	29.37	28.77	28.89	37,794,400	-0.35(-1.21%)
Aug 13, 2007	30.17	30.31	29.14	29.24	31,964,172	-0.28(-0.95%)
Aug 10, 2007	28.93	29.89	28.36	29.52	48,600,016	+0.05(+0.18%)
Aug 09, 2007	30.05	30.65	29.47	29.47	58,777,732	-1.56(-5.03%)
Aug 08, 2007	30.52	31.51	30.20	31.03	41,136,108	+0.78(+2.58%)
Aug 07, 2007	30.01	30.72	29.45	30.25	45,801,968	+0.15(+0.51%)
Aug 06, 2007	29.19	30.09	28.87	30.09	51,263,308	+0.97(+3.35%)
Aug 03, 2007	29.16	29.99	28.95	29.12	54,898,356	-0.63(-2.11%)
Aug 02, 2007	29.63	29.86	29.35	29.75	42,415,592	+0.14(+0.47%)
Aug 01, 2007	29.15	29.65	28.82	29.61	66,663,112	+0.25(+0.84%)
Jul 31, 2007	30.07	30.67	29.31	29.36	51,070,308	-0.49(-1.65%)
Jul 30, 2007	29.85	30.11	29.09	29.85	48,439,780	+0.35(+1.18%)
Jul 27, 2007	29.41	30.18	29.15	29.51	59,479,828	+0.10(+0.34%)
Jul 26, 2007	29.55	29.72	29.02	29.41	76,747,968	-0.79(-2.63%)
Jul 25, 2007	30.47	30.83	29.55	30.20	60,219,848	-0.05(-0.15%)
Jul 24, 2007	31.11	31.32	30.10	30.25	53,520,992	-1.21(-3.84%)
Jul 23, 2007	31.86	31.94	31.40	31.46	30,758,286	-0.27(-0.86%)
Jul 20, 2007	32.56	32.56	31.61	31.73	45,983,788	-0.71(-2.18%)
Jul 19, 2007	33.02	33.15	31.92	32.44	39,271,740	-0.17(-0.53%)
Jul 18, 2007	32.56	32.88	31.91	32.61	53,266,024	-0.69(-2.08%)
Jul 17, 2007	33.32	33.68	33.24	33.30	27,385,910	+0.06(+0.18%)
Jul 16, 2007	33.30	33.66	33.18	33.24	18,382,596	-0.15(-0.44%)
Jul 13, 2007	33.14	33.50	32.87	33.39	24,572,904	+0.35(+1.05%)
Jul 12, 2007	32.48	33.11	32.11	33.04	28,738,510	+0.93(+2.91%)
Jul 11, 2007	31.70	32.32	31.44	32.11	40,825,732	+0.41(+1.30%)
Jul 10, 2007	32.22	32.40	31.66	31.70	32,799,108	-0.85(-2.62%)
Jul 09, 2007	33.08	32.88	32.38	32.55	15,855,190	-0.12(-0.37%)
Jul 06, 2007	32.44	32.80	32.32	32.67	16,176,876	+0.12(+0.37%)
Jul 05, 2007	32.76	32.92	32.46	32.55	17,391,936	-0.37(-1.11%)
Jul 03, 2007	32.82	33.08	32.72	32.92	11,157,999	+0.13(+0.39%)

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.