Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.61	33.50	32.61	32.96	7,300,290	+0.30(+0.92%)
Sep 27, 2007	33.22	33.22	32.26	32.66	6,273,518	-0.17(-0.51%)
Sep 26, 2007	33.20	33.26	31.97	32.83	7,559,983	-0.35(-1.06%)
Sep 25, 2007	33.29	33.29	32.63	33.18	7,762,746	-0.74(-2.19%)
Sep 24, 2007	34.65	34.73	33.78	33.92	6,175,262	-0.73(-2.11%)
Sep 21, 2007	34.01	35.01	33.66	34.65	11,133,636	+0.99(+2.94%)
Sep 20, 2007	34.76	35.48	33.30	33.66	6,357,413	-0.44(-1.30%)
Sep 19, 2007	34.49	35.39	34.01	34.10	12,752,460	-0.17(-0.49%)
Sep 18, 2007	32.23	34.37	32.23	34.27	14,677,100	+2.14(+6.66%)
Sep 17, 2007	32.70	32.97	31.66	32.13	8,860,727	-0.56(-1.72%)
Sep 14, 2007	32.18	32.78	31.79	32.70	6,495,814	+0.21(+0.66%)
Sep 13, 2007	31.05	32.93	30.95	32.48	14,865,081	+1.86(+6.06%)
Sep 12, 2007	30.68	30.92	30.48	30.63	10,530,542	-0.28(-0.91%)
Sep 11, 2007	30.73	31.25	30.18	30.91	7,537,893	+0.35(+1.15%)
Sep 10, 2007	31.14	31.18	30.40	30.56	7,163,050	-0.45(-1.46%)
Sep 07, 2007	30.70	31.41	30.28	31.01	9,258,375	-0.26(-0.85%)
Sep 06, 2007	31.19	31.62	31.10	31.27	14,187,819	-0.49(-1.56%)
Sep 05, 2007	32.70	32.70	31.05	31.77	18,255,804	-1.01(-3.07%)
Sep 04, 2007	34.05	34.17	32.64	32.78	16,834,124	-1.32(-3.86%)
Aug 31, 2007	33.49	34.26	33.26	34.09	9,828,344	+1.08(+3.26%)
Aug 30, 2007	33.20	33.10	32.34	33.02	8,559,446	-0.18(-0.55%)
Aug 29, 2007	32.75	33.21	32.33	33.20	12,066,612	+0.79(+2.43%)
Aug 28, 2007	32.97	32.97	32.24	32.41	10,709,353	-0.39(-1.17%)
Aug 27, 2007	33.68	34.10	32.78	32.80	8,899,302	-1.08(-3.17%)
Aug 24, 2007	33.58	33.92	33.06	33.87	10,621,165	+0.32(+0.94%)
Aug 23, 2007	34.47	34.90	33.41	33.56	13,264,889	-0.91(-2.64%)
Aug 22, 2007	35.16	35.36	34.15	34.47	8,347,413	-0.34(-0.99%)
Aug 21, 2007	34.82	35.22	34.07	34.81	7,701,397	-0.01(-0.03%)
Aug 20, 2007	36.22	36.33	34.48	34.82	13,953,446	-1.33(-3.67%)
Aug 17, 2007	34.85	36.47	33.53	36.15	16,673,913	+2.66(+7.95%)
Aug 16, 2007	32.16	33.92	31.59	33.49	8,117,440	+1.33(+4.13%)
Aug 15, 2007	32.26	33.60	32.09	32.16	7,580,404	-0.27(-0.83%)
Aug 14, 2007	33.44	33.67	32.22	32.43	12,216,325	-1.62(-4.75%)
Aug 13, 2007	33.96	34.86	33.94	34.05	8,616,499	+0.60(+1.79%)
Aug 10, 2007	33.63	34.44	32.34	33.45	11,951,726	-0.84(-2.45%)
Aug 09, 2007	33.68	35.44	33.58	34.29	13,888,274	+0.16(+0.47%)
Aug 08, 2007	34.36	35.21	33.61	34.13	11,631,324	-0.68(-1.95%)
Aug 07, 2007	34.40	35.54	33.80	34.80	12,117,963	+0.13(+0.38%)
Aug 06, 2007	32.80	34.86	32.42	34.67	10,559,728	+1.40(+4.22%)
Aug 03, 2007	33.76	34.73	33.20	33.27	12,609,665	-1.46(-4.20%)
Aug 02, 2007	34.38	35.29	33.44	34.73	9,465,309	+0.29(+0.85%)
Aug 01, 2007	34.99	35.32	33.84	34.44	10,804,688	-0.52(-1.48%)
Jul 31, 2007	36.26	36.32	34.93	34.95	9,828,118	-0.92(-2.56%)
Jul 30, 2007	35.14	36.13	34.49	35.87	7,253,649	+0.29(+0.82%)
Jul 27, 2007	35.60	36.13	35.53	35.58	8,110,523	-0.26(-0.74%)
Jul 26, 2007	36.51	36.58	35.28	35.85	11,589,596	-1.08(-2.91%)
Jul 25, 2007	37.31	37.31	36.67	36.92	10,114,180	+0.05(+0.12%)
Jul 24, 2007	37.60	37.83	36.68	36.87	8,127,028	-0.51(-1.37%)
Jul 23, 2007	37.85	38.00	37.21	37.39	6,197,506	-0.17(-0.44%)
Jul 20, 2007	38.03	38.12	37.43	37.55	9,191,025	-0.74(-1.94%)
Jul 19, 2007	38.63	38.70	37.94	38.29	6,469,897	-0.13(-0.33%)
Jul 18, 2007	38.65	39.23	38.17	38.42	9,359,930	-0.07(-0.19%)
Jul 17, 2007	39.64	39.64	37.84	38.50	13,308,754	-0.66(-1.69%)
Jul 16, 2007	39.02	39.58	38.88	39.16	4,303,292	-0.33(-0.83%)
Jul 13, 2007	39.58	39.67	39.27	39.48	4,439,835	-0.35(-0.87%)
Jul 12, 2007	39.72	39.98	39.12	39.83	10,528,803	+0.48(+1.23%)
Jul 11, 2007	39.32	39.65	38.98	39.35	8,492,479	+0.18(+0.47%)
Jul 10, 2007	39.78	39.78	38.19	39.16	12,828,738	-0.76(-1.91%)
Jul 09, 2007	40.33	40.49	39.43	39.93	7,018,332	-0.58(-1.43%)
Jul 06, 2007	40.34	40.91	40.05	40.51	4,433,073	+0.18(+0.44%)
Jul 05, 2007	40.07	40.49	39.93	40.33	4,686,657	+0.25(+0.63%)
Jul 03, 2007	40.53	40.57	39.68	40.08	4,007,593	-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.