Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	45.10	45.30	44.75	45.10	8,617	+0.00(+0.00%)
Sep 27, 2007	44.75	45.10	44.80	45.10	9,497	+0.35(+0.78%)
Sep 26, 2007	44.55	44.80	44.50	44.75	46,012	+0.20(+0.45%)
Sep 25, 2007	44.55	44.55	44.25	44.55	3,122	+0.50(+1.14%)
Sep 24, 2007	44.05	44.20	43.84	44.05	5,389	+0.10(+0.23%)
Sep 21, 2007	43.20	43.95	43.73	43.95	3,541	+0.75(+1.74%)
Sep 20, 2007	43.20	43.55	43.11	43.20	13,359	+0.30(+0.70%)
Sep 19, 2007	42.90	43.00	42.70	42.90	6,333	+0.00(+0.00%)
Sep 18, 2007	41.81	43.17	42.10	42.90	20,084	+1.09(+2.61%)
Sep 17, 2007	41.81	42.25	41.80	41.81	3,592	-0.54(-1.28%)
Sep 14, 2007	42.35	42.35	42.10	42.35	11,425	+0.25(+0.59%)
Sep 13, 2007	42.10	42.25	41.95	42.10	10,579	+0.50(+1.20%)
Sep 12, 2007	41.45	41.85	41.55	41.60	13,402	+0.15(+0.36%)
Sep 11, 2007	41.45	41.55	41.45	41.45	5,448	-0.20(-0.48%)
Sep 10, 2007	41.65	41.75	41.30	41.65	7,276	+0.65(+1.59%)
Sep 07, 2007	41.00	41.35	40.95	41.00	10,272	-0.20(-0.49%)
Sep 06, 2007	41.25	41.50	40.90	41.20	5,300	-0.05(-0.12%)
Sep 05, 2007	41.25	41.25	40.90	41.25	4,398	-0.45(-1.08%)
Sep 04, 2007	41.70	41.70	41.05	41.70	5,595	+0.15(+0.36%)
Aug 31, 2007	41.55	41.55	41.36	41.55	64,126	+0.65(+1.59%)
Aug 30, 2007	40.90	41.25	40.80	40.90	48,481	-0.45(-1.09%)
Aug 29, 2007	40.44	41.35	40.80	41.35	11,246	+0.91(+2.25%)
Aug 28, 2007	40.44	40.70	40.44	40.44	5,173	-0.56(-1.37%)
Aug 27, 2007	41.00	41.20	40.75	41.00	4,341	+0.05(+0.12%)
Aug 24, 2007	40.55	41.00	40.45	40.95	6,475	+0.40(+0.99%)
Aug 23, 2007	40.55	40.75	40.30	40.55	6,048	-0.30(-0.73%)
Aug 22, 2007	40.85	41.36	40.60	40.85	108,826	+0.10(+0.25%)
Aug 21, 2007	40.75	40.80	40.45	40.75	9,401	+0.80(+2.00%)
Aug 20, 2007	39.95	39.95	39.51	39.95	14,758	+0.45(+1.14%)
Aug 17, 2007	39.50	40.00	39.45	39.50	16,352	+0.00(+0.00%)
Aug 16, 2007	39.50	39.50	38.50	39.50	43,072	+0.55(+1.41%)
Aug 15, 2007	38.95	39.65	38.95	38.95	7,205	-0.25(-0.64%)
Aug 14, 2007	39.20	39.50	39.20	39.20	10,678	+0.00(+0.00%)
Aug 13, 2007	39.20	39.65	39.20	39.20	6,117	-0.40(-1.01%)
Aug 10, 2007	39.60	39.60	38.90	39.60	13,134	+1.41(+3.69%)
Aug 09, 2007	38.19	38.65	38.00	38.19	40,872	-0.06(-0.16%)
Aug 08, 2007	38.25	38.75	38.25	38.25	40,703	-0.60(-1.54%)
Aug 07, 2007	38.85	39.20	38.65	38.85	9,027	-0.40(-1.02%)
Aug 06, 2007	39.25	39.40	38.80	39.25	7,471	+1.10(+2.88%)
Aug 03, 2007	38.15	38.40	38.00	38.15	16,939	+0.40(+1.06%)
Aug 02, 2007	37.75	37.75	37.25	37.75	23,897	+0.85(+2.30%)
Aug 01, 2007	36.90	36.90	36.35	36.90	43,080	+0.73(+2.02%)
Jul 31, 2007	36.17	36.45	36.15	36.17	5,204	+0.77(+2.18%)
Jul 30, 2007	35.40	35.40	34.75	35.40	4,320	+1.20(+3.51%)
Jul 27, 2007	33.00	34.35	33.80	34.20	4,632	+1.20(+3.64%)
Jul 26, 2007	33.00	33.20	32.70	33.00	7,709	-0.60(-1.79%)
Jul 25, 2007	33.60	33.90	33.25	33.60	3,723	-0.10(-0.30%)
Jul 24, 2007	33.70	33.90	33.60	33.70	97,404	-0.15(-0.44%)
Jul 23, 2007	33.85	33.90	33.78	33.85	96,200	+0.55(+1.65%)
Jul 20, 2007	33.30	33.65	33.30	33.30	34,576	-0.05(-0.15%)
Jul 19, 2007	33.35	33.70	33.35	33.35	1,676	+0.15(+0.45%)
Jul 18, 2007	33.65	33.35	33.20	33.20	12,260	-0.45(-1.34%)
Jul 17, 2007	33.65	33.65	33.35	33.65	5,702	-0.30(-0.88%)
Jul 16, 2007	33.75	34.15	33.85	33.95	8,339	+0.20(+0.59%)
Jul 13, 2007	34.00	34.00	33.70	33.75	7,667	-0.25(-0.74%)
Jul 12, 2007	33.20	34.05	33.70	34.00	2,076	+0.80(+2.41%)
Jul 11, 2007	33.55	33.30	32.90	33.20	109,887	-0.35(-1.04%)
Jul 10, 2007	33.55	33.55	33.25	33.55	11,345	-0.40(-1.18%)
Jul 09, 2007	33.95	34.20	33.65	33.95	5,860	+0.30(+0.89%)
Jul 06, 2007	33.65	33.80	33.55	33.65	7,140	+0.40(+1.20%)
Jul 05, 2007	33.25	33.25	33.00	33.25	11,739	+0.35(+1.06%)
Jul 03, 2007	32.90	32.90	32.70	32.90	10,694	+0.92(+2.89%)

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.