Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.39	39.72	38.92	39.21	15,937,780	-0.08(-0.22%)
Sep 27, 2007	39.39	39.54	39.11	39.30	23,648,570	+0.29(+0.76%)
Sep 26, 2007	39.29	39.45	38.51	39.00	22,659,764	+0.00(+0.01%)
Sep 25, 2007	39.34	39.34	38.90	39.00	22,753,902	-0.84(-2.12%)
Sep 24, 2007	39.73	40.09	39.51	39.84	27,561,172	+0.11(+0.27%)
Sep 21, 2007	39.84	40.05	39.50	39.73	21,667,716	+0.24(+0.60%)
Sep 20, 2007	39.56	39.75	37.30	39.50	16,209,459	+0.05(+0.14%)
Sep 19, 2007	39.53	39.98	39.27	39.44	23,919,508	+0.22(+0.57%)
Sep 18, 2007	37.82	39.42	37.63	39.22	24,658,120	+1.37(+3.61%)
Sep 17, 2007	37.84	38.27	37.71	37.85	16,160,885	-0.24(-0.63%)
Sep 14, 2007	37.79	38.38	37.65	38.09	16,141,185	+0.07(+0.19%)
Sep 13, 2007	38.22	38.47	37.91	38.02	17,586,762	+0.12(+0.31%)
Sep 12, 2007	37.12	38.11	37.12	37.91	22,315,174	+0.59(+1.58%)
Sep 11, 2007	36.93	37.46	36.20	37.32	26,169,048	+0.60(+1.63%)
Sep 10, 2007	37.04	37.12	36.16	36.72	21,464,578	-0.28(-0.75%)
Sep 07, 2007	36.97	37.29	36.70	36.99	19,505,918	-0.37(-0.98%)
Sep 06, 2007	36.97	37.48	36.89	37.36	21,851,600	+0.67(+1.84%)
Sep 05, 2007	37.16	37.16	36.38	36.69	22,334,872	-0.61(-1.63%)
Sep 04, 2007	36.50	37.60	36.45	37.29	20,331,598	+0.71(+1.94%)
Aug 31, 2007	36.83	36.99	36.45	36.58	19,901,494	+0.27(+0.74%)
Aug 30, 2007	36.29	36.74	36.10	36.32	21,024,506	-0.21(-0.59%)
Aug 29, 2007	35.53	36.68	35.36	36.53	20,723,888	+1.32(+3.76%)
Aug 28, 2007	35.82	36.03	35.13	35.21	20,757,912	-0.97(-2.68%)
Aug 27, 2007	35.76	36.42	35.75	36.18	24,381,676	+0.11(+0.30%)
Aug 24, 2007	35.65	36.19	35.55	36.07	20,443,638	+0.60(+1.69%)
Aug 23, 2007	35.63	35.68	34.94	35.47	20,388,798	+0.22(+0.63%)
Aug 22, 2007	35.15	35.34	34.90	35.25	27,091,274	+0.29(+0.84%)
Aug 21, 2007	35.32	35.60	34.75	34.95	26,100,078	-0.72(-2.03%)
Aug 20, 2007	35.25	35.92	34.96	35.68	26,399,798	+0.33(+0.92%)
Aug 17, 2007	35.25	35.74	34.88	35.35	33,389,640	+0.83(+2.39%)
Aug 16, 2007	33.96	34.79	32.95	34.52	49,734,344	-0.04(-0.13%)
Aug 15, 2007	35.27	35.79	34.43	34.57	32,071,128	-0.66(-1.88%)
Aug 14, 2007	35.69	35.91	35.09	35.23	25,676,508	-0.15(-0.43%)
Aug 13, 2007	35.30	35.90	35.08	35.38	24,378,990	+0.44(+1.27%)
Aug 10, 2007	34.62	35.20	33.95	34.94	37,726,800	-0.01(-0.03%)
Aug 09, 2007	35.16	35.91	34.94	34.95	28,383,770	-1.09(-3.02%)
Aug 08, 2007	35.79	36.60	35.52	36.04	27,115,788	+0.31(+0.86%)
Aug 07, 2007	34.80	36.16	34.49	35.73	35,534,344	+0.46(+1.30%)
Aug 06, 2007	34.81	35.36	33.61	35.27	37,988,220	+0.36(+1.02%)
Aug 03, 2007	35.10	35.86	34.69	34.91	32,689,646	-0.94(-2.63%)
Aug 02, 2007	36.23	36.41	35.23	35.86	30,924,840	-0.22(-0.61%)
Aug 01, 2007	35.80	36.89	35.01	36.07	37,501,540	-0.04(-0.11%)
Jul 31, 2007	36.82	37.03	36.04	36.11	28,002,826	-0.25(-0.68%)
Jul 30, 2007	35.96	36.52	35.53	36.36	27,093,222	+0.71(+1.99%)
Jul 27, 2007	36.20	36.61	35.32	35.65	39,145,268	-0.90(-2.46%)
Jul 26, 2007	37.08	37.52	35.38	36.55	42,103,628	-1.11(-2.94%)
Jul 25, 2007	36.90	37.95	36.32	37.66	32,472,482	+0.88(+2.38%)
Jul 24, 2007	38.01	38.03	36.56	36.78	35,603,604	-1.47(-3.85%)
Jul 23, 2007	38.51	38.52	37.54	38.25	27,155,218	-0.30(-0.78%)
Jul 20, 2007	38.91	38.95	38.25	38.55	26,205,190	-0.47(-1.21%)
Jul 19, 2007	39.27	39.51	39.00	39.03	21,079,574	-0.02(-0.05%)
Jul 18, 2007	38.19	39.11	38.18	39.05	30,483,128	+0.63(+1.65%)
Jul 17, 2007	39.20	39.49	38.26	38.41	32,173,934	-0.51(-1.32%)
Jul 16, 2007	40.03	40.26	38.28	38.92	57,586,088	-1.36(-3.37%)
Jul 13, 2007	39.94	40.58	39.31	40.28	31,167,296	+0.68(+1.73%)
Jul 12, 2007	38.58	39.60	38.24	39.60	40,109,364	+1.36(+3.56%)
Jul 11, 2007	37.83	38.52	37.79	38.24	39,847,472	+0.66(+1.75%)
Jul 10, 2007	37.48	38.81	37.24	37.58	50,261,564	+0.03(+0.08%)
Jul 09, 2007	36.12	37.85	36.18	37.55	40,151,600	+1.34(+3.71%)
Jul 06, 2007	36.34	36.51	36.14	36.20	17,511,428	+0.14(+0.40%)
Jul 05, 2007	36.28	36.30	35.68	36.06	27,382,428	+0.04(+0.12%)
Jul 03, 2007	35.59	36.21	35.57	36.02	12,251,593	+0.27(+0.76%)

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.