Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.61	37.72	37.12	37.13	19,917,318	-0.52(-1.38%)
Sep 27, 2007	37.23	37.65	36.88	37.65	21,750,878	+0.95(+2.59%)
Sep 26, 2007	36.50	36.92	36.27	36.70	20,174,966	+0.73(+2.04%)
Sep 25, 2007	35.30	35.97	34.98	35.97	16,789,856	+0.21(+0.59%)
Sep 24, 2007	35.34	35.76	35.18	35.76	21,758,362	+0.76(+2.18%)
Sep 21, 2007	34.86	35.16	34.78	34.99	14,187,290	+0.78(+2.27%)
Sep 20, 2007	34.66	35.02	33.89	34.22	22,455,192	-0.27(-0.79%)
Sep 19, 2007	34.93	35.20	34.33	34.49	28,250,120	+0.35(+1.02%)
Sep 18, 2007	32.44	34.34	32.23	34.14	32,363,754	+2.38(+7.49%)
Sep 17, 2007	31.99	33.12	31.48	31.76	14,905,026	-0.60(-1.84%)
Sep 14, 2007	32.42	32.95	32.02	32.36	19,035,492	-0.04(-0.12%)
Sep 13, 2007	32.23	32.79	32.18	32.40	16,454,524	+0.55(+1.71%)
Sep 12, 2007	31.64	32.24	31.59	31.85	16,663,667	+0.31(+0.98%)
Sep 11, 2007	31.15	31.69	31.01	31.55	19,929,760	+0.98(+3.22%)
Sep 10, 2007	30.96	30.99	29.97	30.56	24,509,328	-0.33(-1.08%)
Sep 07, 2007	30.97	31.22	30.18	30.89	26,752,228	-0.71(-2.24%)
Sep 06, 2007	31.45	31.73	31.20	31.60	15,807,387	+0.41(+1.33%)
Sep 05, 2007	31.11	31.32	30.77	31.19	19,485,386	-0.48(-1.53%)
Sep 04, 2007	31.20	32.03	31.10	31.67	22,832,684	+0.60(+1.93%)
Aug 31, 2007	30.79	31.28	30.64	31.07	29,590,192	+1.18(+3.95%)
Aug 30, 2007	29.43	30.57	29.23	29.89	27,599,354	-0.07(-0.22%)
Aug 29, 2007	29.14	30.13	28.93	29.96	30,513,506	+1.26(+4.38%)
Aug 28, 2007	29.77	29.97	28.38	28.70	31,135,968	-1.55(-5.12%)
Aug 27, 2007	30.16	30.65	29.78	30.25	19,366,522	-0.04(-0.13%)
Aug 24, 2007	28.91	30.41	28.88	30.29	26,695,784	+1.11(+3.81%)
Aug 23, 2007	29.22	29.58	28.51	29.18	33,051,676	+0.15(+0.52%)
Aug 22, 2007	28.07	29.03	28.07	29.03	41,084,920	+1.81(+6.64%)
Aug 21, 2007	26.86	27.59	26.59	27.22	25,410,672	+0.06(+0.22%)
Aug 20, 2007	27.01	27.55	26.37	27.16	34,895,428	+0.36(+1.36%)
Aug 17, 2007	27.21	27.87	25.50	26.80	58,119,776	+0.91(+3.51%)
Aug 16, 2007	25.42	26.06	23.53	25.89	86,032,136	-0.85(-3.17%)
Aug 15, 2007	28.07	28.79	26.57	26.73	48,089,100	-1.85(-6.46%)
Aug 14, 2007	29.96	30.02	28.52	28.58	38,809,060	-1.25(-4.20%)
Aug 13, 2007	30.57	31.09	29.78	29.83	22,390,688	-0.20(-0.67%)
Aug 10, 2007	29.79	30.48	29.19	30.04	39,643,784	-0.71(-2.30%)
Aug 09, 2007	31.27	31.75	30.74	30.74	36,381,844	-1.71(-5.26%)
Aug 08, 2007	32.01	32.78	31.97	32.45	30,821,958	+1.06(+3.38%)
Aug 07, 2007	30.79	31.68	30.55	31.39	38,695,792	+0.55(+1.77%)
Aug 06, 2007	30.74	31.18	29.67	30.84	38,260,348	+0.07(+0.23%)
Aug 03, 2007	31.16	32.38	30.68	30.77	31,057,082	-1.63(-5.03%)
Aug 02, 2007	32.31	32.40	31.85	32.40	27,665,468	+0.61(+1.92%)
Aug 01, 2007	31.63	32.03	30.98	31.79	38,506,240	-0.31(-0.97%)
Jul 31, 2007	32.84	33.19	31.85	32.11	32,276,756	-0.20(-0.62%)
Jul 30, 2007	31.70	32.56	31.35	32.31	29,500,300	+1.08(+3.44%)
Jul 27, 2007	32.05	32.11	30.91	31.23	41,266,156	-0.19(-0.61%)
Jul 26, 2007	32.21	32.40	30.35	31.42	49,106,088	-2.12(-6.31%)
Jul 25, 2007	33.52	33.94	32.31	33.54	34,056,208	+0.18(+0.53%)
Jul 24, 2007	34.90	35.34	32.98	33.36	28,615,790	-1.87(-5.30%)
Jul 23, 2007	34.93	35.26	34.61	35.23	14,395,463	+0.78(+2.27%)
Jul 20, 2007	34.70	34.74	34.06	34.45	16,347,781	-0.38(-1.10%)
Jul 19, 2007	34.91	35.07	34.72	34.83	16,203,353	+0.41(+1.20%)
Jul 18, 2007	34.23	34.46	33.90	34.42	16,125,045	-0.02(-0.06%)
Jul 17, 2007	34.28	34.50	34.08	34.44	11,924,625	+0.31(+0.92%)
Jul 16, 2007	34.40	34.43	33.82	34.13	15,039,296	-0.31(-0.89%)
Jul 13, 2007	34.32	34.62	33.99	34.43	12,358,134	+0.22(+0.65%)
Jul 12, 2007	33.38	34.30	33.37	34.21	16,490,640	+1.12(+3.37%)
Jul 11, 2007	32.35	33.17	32.35	33.10	14,372,068	+0.57(+1.75%)
Jul 10, 2007	32.61	32.81	32.33	32.53	20,702,736	-0.48(-1.45%)
Jul 09, 2007	32.81	33.24	32.78	33.00	12,121,727	+0.24(+0.72%)
Jul 06, 2007	32.58	32.77	32.31	32.77	14,313,492	+0.52(+1.61%)
Jul 05, 2007	32.01	32.31	31.85	32.25	15,548,544	+0.23(+0.73%)
Jul 03, 2007	32.01	32.18	31.69	32.02	8,935,073	+0.27(+0.86%)

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.