Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	43.75	43.97	41.97	42.17	149,600	-1.58(-3.61%)
Sep 27, 2007	42.66	43.75	41.86	43.75	183,600	+0.95(+2.22%)
Sep 26, 2007	43.32	43.44	41.85	42.80	153,500	+0.10(+0.23%)
Sep 25, 2007	41.45	42.99	41.00	42.70	226,300	+1.35(+3.26%)
Sep 24, 2007	43.53	43.53	39.81	41.35	525,400	-3.97(-8.76%)
Sep 21, 2007	46.86	46.86	45.32	45.32	217,800	-1.10(-2.37%)
Sep 20, 2007	45.69	46.57	45.57	46.42	204,300	+1.04(+2.29%)
Sep 19, 2007	45.10	45.79	44.75	45.38	270,000	+0.63(+1.41%)
Sep 18, 2007	43.44	45.98	43.44	44.75	253,100	+1.46(+3.37%)
Sep 17, 2007	43.47	43.70	42.85	43.29	159,100	+0.07(+0.16%)
Sep 14, 2007	41.60	43.46	41.60	43.22	163,800	+0.47(+1.10%)
Sep 13, 2007	42.34	43.75	41.61	42.75	241,400	+0.53(+1.26%)
Sep 12, 2007	40.90	42.62	40.82	42.22	250,900	+1.11(+2.70%)
Sep 11, 2007	39.47	41.23	39.45	41.11	178,800	+1.64(+4.16%)
Sep 10, 2007	41.00	41.14	38.75	39.47	223,700	-1.37(-3.35%)
Sep 07, 2007	41.25	41.89	39.95	40.84	225,600	-1.76(-4.13%)
Sep 06, 2007	41.04	42.60	41.03	42.60	357,300	+1.78(+4.36%)
Sep 05, 2007	39.95	40.91	39.76	40.82	309,800	+0.87(+2.18%)
Sep 04, 2007	39.38	40.40	38.40	39.95	290,400	+0.42(+1.06%)
Aug 31, 2007	38.20	39.53	37.35	39.53	184,000	+1.47(+3.86%)
Aug 30, 2007	36.75	39.47	36.59	38.06	470,200	+1.15(+3.12%)
Aug 29, 2007	36.75	37.33	35.93	36.91	290,300	+1.01(+2.81%)
Aug 28, 2007	37.31	37.50	35.72	35.90	133,600	-1.51(-4.04%)
Aug 27, 2007	37.96	39.50	37.01	37.41	165,300	-0.85(-2.22%)
Aug 24, 2007	36.75	38.29	36.48	38.26	172,300	+1.38(+3.74%)
Aug 23, 2007	36.45	37.13	36.31	36.88	219,900	+0.67(+1.85%)
Aug 22, 2007	35.40	36.63	35.18	36.21	311,300	+0.90(+2.55%)
Aug 21, 2007	35.08	35.40	34.73	35.31	242,900	+0.64(+1.85%)
Aug 20, 2007	34.05	34.81	33.65	34.67	148,300	+0.83(+2.45%)
Aug 17, 2007	36.20	36.22	28.03	33.84	236,500	+0.52(+1.56%)
Aug 16, 2007	32.32	33.38	31.00	33.32	362,200	+0.40(+1.22%)
Aug 15, 2007	33.90	35.98	32.73	32.92	249,800	-1.08(-3.18%)
Aug 14, 2007	35.35	35.56	32.10	34.00	620,300	-1.13(-3.22%)
Aug 13, 2007	32.89	37.39	34.79	35.13	918,400	+2.24(+6.81%)
Aug 10, 2007	26.35	33.00	26.13	32.89	473,500	+5.54(+20.26%)
Aug 09, 2007	29.76	28.40	26.00	27.35	536,600	-2.41(-8.10%)
Aug 08, 2007	32.14	32.17	27.34	29.76	680,700	-1.92(-6.06%)
Aug 07, 2007	32.46	32.46	31.41	31.68	371,900	-0.78(-2.40%)
Aug 06, 2007	31.05	32.81	31.01	32.46	420,200	+1.23(+3.94%)
Aug 03, 2007	32.27	33.45	31.23	31.23	361,400	-2.22(-6.64%)
Aug 02, 2007	30.90	33.66	30.12	33.45	695,900	+6.06(+22.12%)
Aug 01, 2007	27.00	27.85	26.45	27.39	140,700	-0.14(-0.51%)
Jul 31, 2007	28.55	29.28	27.19	27.53	156,000	-1.10(-3.84%)
Jul 30, 2007	28.15	28.79	27.00	28.63	226,600	+0.62(+2.21%)
Jul 27, 2007	29.16	29.16	27.98	28.01	130,200	-1.00(-3.45%)
Jul 26, 2007	30.70	30.70	28.66	29.01	173,800	-2.12(-6.81%)
Jul 25, 2007	30.70	31.13	29.84	31.13	114,800	+0.53(+1.73%)
Jul 24, 2007	31.52	31.97	30.43	30.60	154,800	-1.75(-5.41%)
Jul 23, 2007	31.59	32.93	31.14	32.35	140,300	+0.58(+1.83%)
Jul 20, 2007	33.64	33.68	31.29	31.77	175,400	-1.94(-5.75%)
Jul 19, 2007	32.55	34.00	32.20	33.71	156,300	+1.44(+4.46%)
Jul 18, 2007	32.61	32.92	31.84	32.27	191,400	-0.65(-1.97%)
Jul 17, 2007	31.87	33.30	31.87	32.92	221,600	+1.66(+5.31%)
Jul 16, 2007	30.62	31.46	30.62	31.26	198,100	+0.66(+2.16%)
Jul 13, 2007	30.90	31.15	29.85	30.60	218,100	-0.55(-1.77%)
Jul 12, 2007	32.23	32.23	29.93	31.15	362,900	-2.71(-8.00%)
Jul 11, 2007	34.05	34.11	33.60	33.86	159,700	+0.09(+0.27%)
Jul 10, 2007	34.20	34.23	33.31	33.77	278,700	-0.28(-0.82%)
Jul 09, 2007	33.48	34.36	33.43	34.05	202,900	+0.91(+2.75%)
Jul 06, 2007	33.98	34.20	32.90	33.14	167,300	-0.53(-1.57%)
Jul 05, 2007	32.90	33.87	32.70	33.67	180,600	+1.43(+4.44%)
Jul 03, 2007	32.44	32.50	32.10	32.24	143,700	+0.15(+0.47%)

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.