Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.08	41.32	40.14	40.52	19,876,792	-0.47(-1.15%)
Sep 27, 2007	40.38	41.07	40.21	40.99	17,177,832	+1.36(+3.43%)
Sep 26, 2007	39.66	39.89	39.26	39.63	14,538,069	+0.43(+1.10%)
Sep 25, 2007	38.81	39.26	38.55	39.20	15,150,324	+0.16(+0.41%)
Sep 24, 2007	39.34	39.47	38.62	39.04	16,194,099	+1.12(+2.94%)
Sep 21, 2007	37.48	38.05	37.42	37.93	15,447,316	+1.10(+2.99%)
Sep 20, 2007	36.58	37.34	36.64	36.83	12,819,338	-0.15(-0.40%)
Sep 19, 2007	37.10	37.74	36.70	36.97	22,394,746	+0.21(+0.58%)
Sep 18, 2007	35.28	36.89	35.06	36.76	21,799,732	+1.93(+5.54%)
Sep 17, 2007	34.82	35.10	34.48	34.83	9,713,987	-0.29(-0.84%)
Sep 14, 2007	34.53	35.33	34.47	35.13	12,766,000	+0.53(+1.54%)
Sep 13, 2007	34.67	34.88	34.37	34.60	9,936,613	+0.23(+0.66%)
Sep 12, 2007	33.94	34.46	33.69	34.37	15,805,992	+0.34(+0.99%)
Sep 11, 2007	33.63	34.15	33.63	34.03	13,865,485	+0.41(+1.23%)
Sep 10, 2007	33.82	33.90	32.91	33.62	16,019,009	+0.58(+1.75%)
Sep 07, 2007	33.09	33.30	32.65	33.04	13,952,227	-0.84(-2.48%)
Sep 06, 2007	33.72	34.16	33.45	33.88	10,085,315	+0.37(+1.11%)
Sep 05, 2007	33.77	33.92	33.23	33.51	15,044,608	-0.89(-2.58%)
Sep 04, 2007	33.81	34.70	33.77	34.40	11,317,199	+0.56(+1.66%)
Aug 31, 2007	34.12	34.53	33.79	33.84	16,051,442	+0.86(+2.61%)
Aug 30, 2007	32.73	33.36	32.48	32.98	10,206,396	-0.36(-1.08%)
Aug 29, 2007	32.45	33.50	32.38	33.34	19,321,594	+1.66(+5.25%)
Aug 28, 2007	33.06	33.13	31.59	31.67	24,206,742	-2.78(-8.08%)
Aug 27, 2007	33.29	34.79	33.18	34.46	28,439,536	+2.12(+6.57%)
Aug 24, 2007	31.30	32.46	31.29	32.34	13,835,415	+1.27(+4.08%)
Aug 23, 2007	31.22	31.34	30.57	31.07	15,715,598	+0.02(+0.07%)
Aug 22, 2007	30.20	31.06	30.18	31.05	15,508,045	+2.01(+6.91%)
Aug 21, 2007	29.06	29.69	28.93	29.04	13,127,364	+0.36(+1.26%)
Aug 20, 2007	28.84	28.93	28.20	28.68	16,152,324	+0.68(+2.41%)
Aug 17, 2007	27.86	28.26	27.19	28.00	25,491,226	+1.05(+3.89%)
Aug 16, 2007	27.26	27.69	25.03	26.96	39,990,920	-0.64(-2.31%)
Aug 15, 2007	28.45	28.76	27.46	27.59	18,626,260	-1.19(-4.13%)
Aug 14, 2007	29.47	29.53	28.70	28.78	13,242,511	-0.41(-1.40%)
Aug 13, 2007	29.33	29.94	29.19	29.19	10,240,601	-0.18(-0.60%)
Aug 10, 2007	28.82	29.56	28.53	29.37	17,670,050	-0.07(-0.24%)
Aug 09, 2007	29.59	30.12	29.33	29.44	11,274,474	-1.16(-3.78%)
Aug 08, 2007	30.15	30.89	29.88	30.59	11,386,853	+1.27(+4.32%)
Aug 07, 2007	28.99	29.61	28.74	29.33	15,354,972	-0.21(-0.70%)
Aug 06, 2007	29.27	29.72	28.36	29.53	18,900,414	+0.18(+0.61%)
Aug 03, 2007	29.90	30.66	29.30	29.35	11,236,467	-1.31(-4.26%)
Aug 02, 2007	30.50	30.80	30.31	30.66	14,683,720	-0.23(-0.73%)
Aug 01, 2007	30.75	31.09	30.10	30.89	23,741,200	-0.61(-1.94%)
Jul 31, 2007	31.92	32.15	31.21	31.50	15,395,684	+0.17(+0.53%)
Jul 30, 2007	30.80	31.47	30.71	31.33	13,923,184	+1.24(+4.13%)
Jul 27, 2007	30.54	30.84	29.90	30.09	18,070,866	-0.51(-1.66%)
Jul 26, 2007	31.36	31.40	29.78	30.59	27,246,650	-1.28(-4.02%)
Jul 25, 2007	31.97	32.16	31.37	31.87	12,663,572	+0.58(+1.86%)
Jul 24, 2007	31.88	32.00	31.27	31.29	11,142,679	-0.81(-2.51%)
Jul 23, 2007	31.97	32.17	31.85	32.10	10,042,737	+0.98(+3.14%)
Jul 20, 2007	31.52	31.52	31.03	31.12	8,633,152	+0.01(+0.03%)
Jul 19, 2007	31.03	31.26	31.02	31.11	10,040,240	+0.42(+1.36%)
Jul 18, 2007	30.70	30.94	30.29	30.69	10,912,373	-0.59(-1.90%)
Jul 17, 2007	31.37	31.55	31.08	31.29	11,680,318	-0.02(-0.05%)
Jul 16, 2007	31.38	31.59	31.14	31.30	8,656,007	-0.44(-1.38%)
Jul 13, 2007	31.81	31.81	31.57	31.74	5,609,342	+0.11(+0.36%)
Jul 12, 2007	31.30	31.63	31.24	31.63	9,151,374	+0.59(+1.92%)
Jul 11, 2007	30.82	31.10	30.82	31.03	9,610,697	+0.17(+0.54%)
Jul 10, 2007	31.15	31.24	30.75	30.87	11,473,311	-0.37(-1.18%)
Jul 09, 2007	31.07	31.31	31.07	31.23	10,144,539	+0.43(+1.38%)
Jul 06, 2007	30.39	30.82	30.34	30.81	9,235,403	+0.75(+2.51%)
Jul 05, 2007	29.88	30.20	29.85	30.05	10,522,023	-0.11(-0.35%)
Jul 03, 2007	29.86	30.16	29.77	30.16	6,682,844	+0.62(+2.10%)

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.