Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	44.00	44.35	43.85	44.00	1,555,167	-0.50(-1.12%)
Sep 27, 2007	43.81	44.50	43.85	44.50	487,865	+0.69(+1.57%)
Sep 26, 2007	43.75	44.10	43.74	43.81	202,376	+0.06(+0.14%)
Sep 25, 2007	43.75	43.80	43.25	43.75	933,058	-0.55(-1.24%)
Sep 24, 2007	44.30	44.35	43.85	44.30	1,231,753	+0.44(+1.00%)
Sep 21, 2007	43.70	44.10	43.55	43.86	982,446	+0.16(+0.37%)
Sep 20, 2007	43.70	44.07	43.70	43.70	1,552,487	-0.35(-0.79%)
Sep 19, 2007	44.05	44.40	41.25	44.05	307,715	+0.10(+0.23%)
Sep 18, 2007	42.00	44.00	42.50	43.95	395,969	+1.95(+4.64%)
Sep 17, 2007	42.00	42.40	42.00	42.00	610,728	-0.55(-1.29%)
Sep 14, 2007	42.55	42.70	42.35	42.55	655,162	+0.05(+0.12%)
Sep 13, 2007	42.50	42.75	40.82	42.50	736,273	+0.44(+1.05%)
Sep 12, 2007	41.75	42.06	41.35	42.06	556,195	+0.31(+0.74%)
Sep 11, 2007	41.75	41.98	41.30	41.75	622,735	+0.20(+0.48%)
Sep 10, 2007	41.55	41.80	40.80	41.55	789,632	+0.20(+0.48%)
Sep 07, 2007	41.35	41.45	40.85	41.35	397,458	-0.55(-1.31%)
Sep 06, 2007	41.15	42.10	41.45	41.90	386,317	+0.75(+1.82%)
Sep 05, 2007	41.15	41.35	40.85	41.15	263,069	-0.65(-1.56%)
Sep 04, 2007	41.80	41.85	40.85	41.80	175,955	+0.00(+0.00%)
Aug 31, 2007	41.80	42.70	41.25	41.80	1,280,292	+0.95(+2.33%)
Aug 30, 2007	40.85	41.30	40.75	40.85	275,276	-0.45(-1.09%)
Aug 29, 2007	40.40	41.30	40.50	41.30	327,141	+0.90(+2.23%)
Aug 28, 2007	40.40	41.15	40.40	40.40	330,484	-1.55(-3.69%)
Aug 27, 2007	41.95	41.95	41.25	41.95	502,978	+0.10(+0.24%)
Aug 24, 2007	41.05	41.85	40.95	41.85	624,740	+0.80(+1.95%)
Aug 23, 2007	41.05	41.35	40.88	41.05	519,695	+0.10(+0.24%)
Aug 22, 2007	40.95	41.20	40.70	40.95	550,469	+0.85(+2.12%)
Aug 21, 2007	40.10	40.70	39.70	40.10	200,936	-0.75(-1.84%)
Aug 20, 2007	40.85	41.00	40.55	40.85	189,941	-0.10(-0.24%)
Aug 17, 2007	40.95	41.00	39.55	40.95	1,995,748	+1.50(+3.80%)
Aug 16, 2007	39.45	40.30	38.75	39.45	515,915	-1.65(-4.01%)
Aug 15, 2007	41.10	41.65	41.00	41.10	545,352	-0.90(-2.14%)
Aug 14, 2007	42.00	42.75	41.75	42.00	505,137	-0.20(-0.47%)
Aug 13, 2007	42.20	42.75	42.05	42.20	314,362	-0.72(-1.68%)
Aug 10, 2007	42.92	43.50	41.65	42.92	935,614	-0.03(-0.07%)
Aug 09, 2007	42.95	43.50	42.65	42.95	796,323	-1.60(-3.59%)
Aug 08, 2007	44.55	44.80	43.90	44.55	301,188	+0.92(+2.11%)
Aug 07, 2007	43.63	43.90	42.80	43.63	874,462	+0.78(+1.82%)
Aug 06, 2007	42.85	43.00	42.40	42.85	1,880,959	+0.27(+0.64%)
Aug 03, 2007	42.58	43.60	42.25	42.58	260,363	-0.42(-0.99%)
Aug 02, 2007	43.00	43.00	42.50	43.00	148,982	+0.76(+1.80%)
Aug 01, 2007	42.24	42.55	41.85	42.24	865,236	-1.01(-2.34%)
Jul 31, 2007	43.25	43.95	43.00	43.25	782,327	+0.50(+1.17%)
Jul 30, 2007	42.75	42.85	42.30	42.75	1,064,770	+0.45(+1.06%)
Jul 27, 2007	42.30	42.70	41.60	42.30	933,201	+0.00(+0.00%)
Jul 26, 2007	42.30	43.25	41.55	42.30	308,057	-2.05(-4.62%)
Jul 25, 2007	44.35	44.55	44.00	44.35	881,132	+0.05(+0.11%)
Jul 24, 2007	44.30	45.42	44.15	44.30	1,805,699	-1.75(-3.80%)
Jul 23, 2007	46.05	46.30	45.75	46.05	204,366	+0.35(+0.77%)
Jul 20, 2007	45.70	46.10	45.70	45.70	246,827	-0.60(-1.30%)
Jul 19, 2007	46.30	46.35	45.85	46.30	99,911	+1.35(+3.00%)
Jul 18, 2007	45.80	45.30	44.50	44.95	547,544	-0.85(-1.86%)
Jul 17, 2007	45.80	46.05	45.50	45.80	211,374	-0.30(-0.65%)
Jul 16, 2007	45.70	46.25	45.80	46.10	979,488	+0.40(+0.88%)
Jul 13, 2007	45.25	45.70	45.10	45.70	878,877	+0.45(+0.99%)
Jul 12, 2007	43.58	45.47	44.40	45.25	850,990	+1.67(+3.83%)
Jul 11, 2007	42.55	43.65	42.98	43.58	353,349	+1.03(+2.42%)
Jul 10, 2007	42.55	43.05	42.50	42.55	931,017	-1.10(-2.52%)
Jul 09, 2007	43.65	43.70	43.10	43.65	108,923	+0.60(+1.39%)
Jul 06, 2007	43.05	43.05	42.60	43.05	400,190	+0.45(+1.06%)
Jul 05, 2007	42.60	43.05	42.55	42.60	418,096	-0.35(-0.81%)
Jul 03, 2007	42.95	42.95	38.70	42.95	1,853,455	+0.30(+0.70%)

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.