Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.88	41.89	40.63	41.12	4,511,272	+0.02(+0.06%)
Sep 27, 2007	38.89	41.90	38.73	41.10	8,864,679	+2.43(+6.29%)
Sep 26, 2007	37.46	38.87	36.84	38.66	5,542,048	+1.08(+2.87%)
Sep 25, 2007	38.09	38.36	37.29	37.59	4,509,188	-0.84(-2.19%)
Sep 24, 2007	39.60	39.63	37.96	38.43	5,060,733	-1.01(-2.57%)
Sep 21, 2007	38.98	39.79	38.89	39.44	3,572,419	+0.54(+1.38%)
Sep 20, 2007	39.73	40.27	38.70	38.90	4,141,111	-0.83(-2.09%)
Sep 19, 2007	39.12	40.79	39.01	39.73	5,766,762	+1.22(+3.18%)
Sep 18, 2007	35.08	39.06	35.08	38.51	11,123,073	+3.53(+10.10%)
Sep 17, 2007	36.26	36.54	34.61	34.98	3,764,234	-1.23(-3.40%)
Sep 14, 2007	36.04	37.42	35.43	36.21	3,497,409	-0.34(-0.94%)
Sep 13, 2007	36.11	36.94	35.49	36.55	5,062,236	+0.44(+1.22%)
Sep 12, 2007	36.16	36.58	35.97	36.11	3,159,128	-0.21(-0.58%)
Sep 11, 2007	36.09	36.88	36.06	36.32	4,052,141	+0.30(+0.84%)
Sep 10, 2007	36.50	36.77	35.90	36.02	3,815,467	-0.11(-0.29%)
Sep 07, 2007	36.72	36.98	36.08	36.13	5,208,547	-1.43(-3.80%)
Sep 06, 2007	37.09	37.99	36.60	37.56	3,942,584	+0.88(+2.40%)
Sep 05, 2007	37.45	37.61	36.52	36.67	5,379,281	-1.04(-2.77%)
Sep 04, 2007	37.33	38.18	37.20	37.72	6,340,563	+0.31(+0.83%)
Aug 31, 2007	37.54	37.82	36.90	37.41	4,182,060	+0.62(+1.69%)
Aug 30, 2007	37.07	37.60	36.35	36.79	3,900,895	-0.78(-2.06%)
Aug 29, 2007	37.04	37.56	36.40	37.56	3,731,509	+0.99(+2.70%)
Aug 28, 2007	37.25	38.09	36.48	36.58	4,826,633	-1.08(-2.86%)
Aug 27, 2007	37.69	38.40	37.46	37.65	5,229,506	-0.24(-0.65%)
Aug 24, 2007	37.45	38.17	37.45	37.90	7,313,121	+0.17(+0.45%)
Aug 23, 2007	38.53	39.24	37.45	37.73	8,352,355	-0.28(-0.73%)
Aug 22, 2007	38.36	39.40	37.65	38.00	9,676,921	-0.17(-0.45%)
Aug 21, 2007	36.64	39.37	36.32	38.18	14,015,008	+0.73(+1.96%)
Aug 20, 2007	40.22	40.35	36.84	37.44	16,822,864	-3.34(-8.18%)
Aug 17, 2007	41.46	43.83	38.66	40.78	10,942,779	+0.64(+1.59%)
Aug 16, 2007	39.17	40.86	35.65	40.14	20,725,258	+0.02(+0.04%)
Aug 15, 2007	40.22	41.16	39.24	40.13	10,856,028	-0.65(-1.60%)
Aug 14, 2007	42.76	43.18	40.02	40.78	14,119,080	-1.98(-4.64%)
Aug 13, 2007	45.68	45.93	42.45	42.76	7,028,891	-1.87(-4.19%)
Aug 10, 2007	45.28	45.47	42.99	44.63	8,459,285	-1.67(-3.61%)
Aug 09, 2007	45.17	47.71	44.87	46.30	6,770,800	-1.31(-2.76%)
Aug 08, 2007	46.28	48.86	45.69	47.62	8,095,843	+2.03(+4.46%)
Aug 07, 2007	43.78	45.80	43.27	45.58	6,777,884	+1.42(+3.21%)
Aug 06, 2007	43.53	44.27	42.71	44.16	7,117,249	+0.55(+1.27%)
Aug 03, 2007	44.24	46.71	43.60	43.61	10,074,781	-3.10(-6.64%)
Aug 02, 2007	44.46	47.53	44.46	46.71	11,311,924	+1.52(+3.36%)
Aug 01, 2007	44.06	45.36	42.48	45.19	11,383,825	+1.30(+2.96%)
Jul 31, 2007	44.87	45.89	43.65	43.89	7,745,602	-0.60(-1.34%)
Jul 30, 2007	44.15	45.03	43.58	44.49	5,552,589	-0.39(-0.87%)
Jul 27, 2007	45.28	45.89	44.38	44.88	5,023,286	-0.25(-0.56%)
Jul 26, 2007	46.10	46.34	44.23	45.13	7,981,715	-1.66(-3.56%)
Jul 25, 2007	45.62	47.57	45.27	46.80	8,244,995	+1.16(+2.54%)
Jul 24, 2007	47.73	47.73	45.44	45.64	7,778,380	-2.41(-5.03%)
Jul 23, 2007	48.34	48.81	47.84	48.06	5,484,810	+0.15(+0.31%)
Jul 20, 2007	48.15	48.29	47.32	47.91	6,022,570	-0.62(-1.28%)
Jul 19, 2007	49.70	49.70	48.28	48.53	3,558,466	-0.07(-0.13%)
Jul 18, 2007	48.99	49.15	47.24	48.59	7,999,488	-1.00(-2.01%)
Jul 17, 2007	50.05	50.42	49.50	49.59	3,048,574	-0.28(-0.56%)
Jul 16, 2007	50.99	51.01	49.83	49.87	2,803,688	-1.22(-2.38%)
Jul 13, 2007	50.18	51.19	49.92	51.08	3,863,267	+1.17(+2.34%)
Jul 12, 2007	49.68	49.92	49.30	49.92	4,969,667	+0.24(+0.48%)
Jul 11, 2007	49.24	49.92	49.18	49.68	3,726,852	+0.41(+0.83%)
Jul 10, 2007	49.52	49.93	48.58	49.27	5,742,075	-0.91(-1.80%)
Jul 09, 2007	50.66	50.81	49.65	50.18	3,506,724	-0.64(-1.27%)
Jul 06, 2007	51.81	51.97	50.18	50.82	3,096,145	+0.70(+1.40%)
Jul 05, 2007	49.69	50.24	49.27	50.12	3,069,900	+0.44(+0.89%)
Jul 03, 2007	50.63	50.81	49.54	49.68	3,449,486	-0.94(-1.85%)

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.