Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.29	42.49	41.84	42.16	1,702,675	-0.36(-0.85%)
Sep 27, 2007	42.34	43.05	42.34	42.52	2,101,646	+0.39(+0.94%)
Sep 26, 2007	42.57	42.81	42.05	42.13	2,035,337	-0.20(-0.48%)
Sep 25, 2007	41.88	42.33	40.87	42.33	2,416,551	+0.10(+0.23%)
Sep 24, 2007	41.67	42.85	41.56	42.23	2,587,167	+0.43(+1.04%)
Sep 21, 2007	41.43	41.97	40.86	41.80	2,572,638	+0.37(+0.89%)
Sep 20, 2007	42.29	42.43	41.18	41.43	2,152,433	-1.17(-2.74%)
Sep 19, 2007	43.39	44.08	42.18	42.59	2,948,265	-0.85(-1.96%)
Sep 18, 2007	42.17	43.66	41.76	43.45	3,011,097	+1.56(+3.73%)
Sep 17, 2007	41.88	42.68	41.24	41.88	2,633,111	-0.13(-0.31%)
Sep 14, 2007	41.07	42.17	40.76	42.01	2,522,596	+0.89(+2.15%)
Sep 13, 2007	40.56	41.74	40.27	41.13	2,464,483	+0.91(+2.26%)
Sep 12, 2007	39.93	40.44	39.78	40.22	2,659,808	+0.15(+0.38%)
Sep 11, 2007	39.57	40.45	39.42	40.06	2,664,775	+0.50(+1.26%)
Sep 10, 2007	39.80	40.12	38.87	39.57	2,223,709	-0.13(-0.32%)
Sep 07, 2007	39.94	40.39	39.00	39.69	3,651,463	-1.05(-2.57%)
Sep 06, 2007	40.64	41.40	40.35	40.74	2,943,919	+0.10(+0.24%)
Sep 05, 2007	40.63	41.71	40.40	40.64	3,949,108	-1.06(-2.55%)
Sep 04, 2007	40.72	42.15	40.68	41.71	3,115,527	+0.37(+0.90%)
Aug 31, 2007	39.88	41.83	39.88	41.34	4,394,645	+1.55(+3.91%)
Aug 30, 2007	38.75	40.23	38.46	39.78	6,763,141	+1.03(+2.66%)
Aug 29, 2007	37.25	38.88	37.19	38.75	2,748,469	+1.64(+4.43%)
Aug 28, 2007	38.54	38.57	37.04	37.11	2,772,310	-1.08(-2.83%)
Aug 27, 2007	36.75	38.49	36.61	38.19	3,645,614	+1.77(+4.87%)
Aug 24, 2007	36.75	36.75	35.93	36.42	2,969,002	-0.31(-0.86%)
Aug 23, 2007	36.67	37.43	35.88	36.73	3,021,403	+0.06(+0.18%)
Aug 22, 2007	35.93	36.75	35.55	36.67	2,702,152	+1.24(+3.50%)
Aug 21, 2007	34.91	35.54	34.28	35.43	2,789,943	+0.52(+1.48%)
Aug 20, 2007	34.19	35.08	33.76	34.91	3,378,528	+0.77(+2.24%)
Aug 17, 2007	32.87	35.92	32.87	34.15	5,104,920	+0.65(+1.95%)
Aug 16, 2007	33.56	34.66	31.83	33.49	5,786,512	-0.75(-2.19%)
Aug 15, 2007	34.83	35.45	34.13	34.24	2,457,901	-0.57(-1.64%)
Aug 14, 2007	36.50	36.63	34.69	34.81	3,001,411	-1.08(-3.01%)
Aug 13, 2007	36.08	37.96	35.52	35.89	3,784,577	-0.09(-0.25%)
Aug 10, 2007	35.02	37.04	33.30	35.98	4,953,448	+0.76(+2.17%)
Aug 09, 2007	35.77	37.31	34.61	35.22	5,261,496	-1.63(-4.44%)
Aug 08, 2007	35.95	37.40	35.49	36.85	5,886,472	+1.03(+2.88%)
Aug 07, 2007	36.90	37.07	34.38	35.82	7,619,541	-1.08(-2.92%)
Aug 06, 2007	39.15	39.33	35.72	36.90	7,362,873	-2.37(-6.03%)
Aug 03, 2007	39.66	40.18	39.24	39.27	2,155,627	-0.91(-2.26%)
Aug 02, 2007	39.40	40.21	39.17	40.18	2,377,067	+0.97(+2.46%)
Aug 01, 2007	38.86	40.61	38.31	39.21	3,184,176	+0.35(+0.91%)
Jul 31, 2007	39.94	40.68	38.83	38.86	4,045,653	-0.47(-1.19%)
Jul 30, 2007	38.57	39.61	37.67	39.32	4,331,470	+0.70(+1.81%)
Jul 27, 2007	39.45	40.02	38.60	38.62	3,775,771	-1.01(-2.54%)
Jul 26, 2007	40.88	40.88	38.91	39.63	4,617,419	-1.57(-3.81%)
Jul 25, 2007	42.12	42.51	40.63	41.20	3,871,281	-0.81(-1.94%)
Jul 24, 2007	43.13	43.34	41.89	42.01	2,597,934	-1.38(-3.17%)
Jul 23, 2007	43.95	44.27	43.28	43.39	2,098,914	-0.23(-0.52%)
Jul 20, 2007	44.96	44.99	43.54	43.62	2,409,722	-1.34(-2.99%)
Jul 19, 2007	44.79	45.30	44.38	44.96	1,596,642	+0.61(+1.38%)
Jul 18, 2007	44.50	45.17	44.10	44.35	2,254,877	-0.56(-1.24%)
Jul 17, 2007	45.30	45.43	44.79	44.90	1,781,914	-0.37(-0.82%)
Jul 16, 2007	45.11	45.35	44.45	45.28	2,088,260	+0.13(+0.29%)
Jul 13, 2007	45.27	45.38	44.77	45.15	1,752,220	-0.12(-0.27%)
Jul 12, 2007	43.65	45.54	42.99	45.27	4,499,824	+2.28(+5.30%)
Jul 11, 2007	43.09	43.50	42.58	42.99	2,892,635	+0.05(+0.11%)
Jul 10, 2007	43.97	44.16	42.88	42.94	2,752,010	-1.26(-2.86%)
Jul 09, 2007	44.74	44.92	44.16	44.20	1,958,101	-0.70(-1.56%)
Jul 06, 2007	44.94	45.73	44.35	44.90	2,809,811	+0.49(+1.11%)
Jul 05, 2007	43.17	45.38	42.97	44.41	5,512,451	+1.25(+2.89%)
Jul 03, 2007	43.57	43.67	42.81	43.17	1,036,856	-0.43(-0.98%)

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.