Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.62	33.50	32.62	32.96	7,299,301	+0.30(+0.92%)
Sep 27, 2007	33.22	33.22	32.27	32.66	6,272,669	-0.17(-0.51%)
Sep 26, 2007	33.21	33.26	31.98	32.83	7,558,960	-0.35(-1.06%)
Sep 25, 2007	33.30	33.30	32.63	33.18	7,761,695	-0.74(-2.19%)
Sep 24, 2007	34.65	34.73	33.78	33.92	6,174,426	-0.73(-2.11%)
Sep 21, 2007	34.02	35.01	33.67	34.65	11,132,129	+0.99(+2.94%)
Sep 20, 2007	34.77	35.49	33.30	33.67	6,356,552	-0.44(-1.30%)
Sep 19, 2007	34.50	35.39	34.02	34.11	12,750,734	-0.17(-0.49%)
Sep 18, 2007	32.23	34.37	32.23	34.27	14,675,113	+2.14(+6.66%)
Sep 17, 2007	32.71	32.98	31.66	32.14	8,859,528	-0.56(-1.72%)
Sep 14, 2007	32.19	32.79	31.80	32.70	6,494,935	+0.21(+0.66%)
Sep 13, 2007	31.05	32.94	30.95	32.49	14,863,069	+1.86(+6.06%)
Sep 12, 2007	30.69	30.93	30.48	30.63	10,529,116	-0.28(-0.91%)
Sep 11, 2007	30.73	31.25	30.19	30.91	7,536,872	+0.35(+1.15%)
Sep 10, 2007	31.14	31.18	30.41	30.56	7,162,081	-0.45(-1.46%)
Sep 07, 2007	30.70	31.42	30.28	31.01	9,257,121	-0.26(-0.85%)
Sep 06, 2007	31.19	31.62	31.10	31.28	14,185,898	-0.49(-1.56%)
Sep 05, 2007	32.71	32.71	31.05	31.77	18,253,332	-1.01(-3.07%)
Sep 04, 2007	34.05	34.17	32.65	32.78	16,831,846	-1.32(-3.86%)
Aug 31, 2007	33.49	34.26	33.27	34.10	9,827,013	+1.08(+3.26%)
Aug 30, 2007	33.21	33.11	32.35	33.02	8,558,288	-0.18(-0.55%)
Aug 29, 2007	32.75	33.22	32.34	33.21	12,064,979	+0.79(+2.43%)
Aug 28, 2007	32.98	32.98	32.24	32.42	10,707,903	-0.39(-1.17%)
Aug 27, 2007	33.68	34.11	32.79	32.80	8,898,097	-1.08(-3.17%)
Aug 24, 2007	33.59	33.92	33.06	33.88	10,619,727	+0.32(+0.94%)
Aug 23, 2007	34.47	34.91	33.41	33.56	13,263,094	-0.91(-2.64%)
Aug 22, 2007	35.17	35.36	34.15	34.47	8,346,282	-0.34(-0.99%)
Aug 21, 2007	34.83	35.23	34.08	34.82	7,700,354	-0.01(-0.03%)
Aug 20, 2007	36.22	36.34	34.48	34.83	13,951,557	-1.33(-3.67%)
Aug 17, 2007	34.86	36.47	33.53	36.16	16,671,655	+2.66(+7.95%)
Aug 16, 2007	32.16	33.92	31.59	33.49	8,116,341	+1.33(+4.13%)
Aug 15, 2007	32.27	33.61	32.10	32.16	7,579,377	-0.27(-0.83%)
Aug 14, 2007	33.45	33.68	32.23	32.44	12,214,671	-1.62(-4.74%)
Aug 13, 2007	33.96	34.86	33.94	34.05	8,615,332	+0.60(+1.79%)
Aug 10, 2007	33.64	34.44	32.34	33.45	11,950,108	-0.84(-2.45%)
Aug 09, 2007	33.68	35.44	33.59	34.29	13,886,393	+0.16(+0.47%)
Aug 08, 2007	34.37	35.21	33.62	34.13	11,629,749	-0.68(-1.95%)
Aug 07, 2007	34.40	35.55	33.81	34.81	12,116,322	+0.13(+0.38%)
Aug 06, 2007	32.81	34.86	32.43	34.68	10,558,298	+1.40(+4.22%)
Aug 03, 2007	33.76	34.73	33.20	33.27	12,607,958	-1.46(-4.20%)
Aug 02, 2007	34.38	35.29	33.45	34.73	9,464,027	+0.29(+0.85%)
Aug 01, 2007	35.00	35.33	33.84	34.44	10,803,225	-0.52(-1.48%)
Jul 31, 2007	36.26	36.33	34.93	34.96	9,826,787	-0.92(-2.56%)
Jul 30, 2007	35.15	36.14	34.50	35.88	7,252,667	+0.29(+0.82%)
Jul 27, 2007	35.61	36.14	35.53	35.59	8,109,425	-0.26(-0.74%)
Jul 26, 2007	36.51	36.58	35.29	35.85	11,588,026	-1.08(-2.91%)
Jul 25, 2007	37.32	37.32	36.67	36.93	10,112,811	+0.05(+0.12%)
Jul 24, 2007	37.60	37.84	36.69	36.88	8,125,928	-0.51(-1.37%)
Jul 23, 2007	37.85	38.00	37.22	37.39	6,196,667	-0.17(-0.44%)
Jul 20, 2007	38.04	38.12	37.44	37.56	9,189,781	-0.74(-1.94%)
Jul 19, 2007	38.64	38.71	37.95	38.30	6,469,021	-0.13(-0.33%)
Jul 18, 2007	38.65	39.24	38.18	38.43	9,358,663	-0.07(-0.19%)
Jul 17, 2007	39.65	39.65	37.85	38.50	13,306,952	-0.66(-1.69%)
Jul 16, 2007	39.03	39.58	38.88	39.16	4,302,709	-0.33(-0.83%)
Jul 13, 2007	39.58	39.67	39.28	39.49	4,439,234	-0.34(-0.87%)
Jul 12, 2007	39.73	39.99	39.13	39.84	10,527,377	+0.48(+1.23%)
Jul 11, 2007	39.32	39.65	38.99	39.35	8,491,330	+0.18(+0.47%)
Jul 10, 2007	39.79	39.79	38.19	39.17	12,827,002	-0.76(-1.91%)
Jul 09, 2007	40.34	40.50	39.44	39.93	7,017,382	-0.58(-1.43%)
Jul 06, 2007	40.34	40.92	40.06	40.51	4,432,472	+0.18(+0.44%)
Jul 05, 2007	40.08	40.50	39.93	40.34	4,686,023	+0.25(+0.63%)
Jul 03, 2007	40.53	40.57	39.69	40.08	4,007,050	-0.29(-0.71%)

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.