Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.00	41.13	39.80	40.28	10,754,800	+1.10(+2.81%)
Sep 27, 2007	39.23	39.66	38.65	39.18	5,577,103	+0.50(+1.29%)
Sep 26, 2007	39.24	39.48	37.44	38.68	10,816,914	-0.41(-1.05%)
Sep 25, 2007	39.20	39.63	38.96	39.09	5,964,200	-0.81(-2.03%)
Sep 24, 2007	39.86	40.59	39.67	39.90	5,820,980	-0.16(-0.40%)
Sep 21, 2007	40.79	40.94	39.81	40.06	10,462,250	-0.88(-2.15%)
Sep 20, 2007	39.89	40.95	39.25	40.94	13,922,200	+2.20(+5.68%)
Sep 19, 2007	39.08	39.60	38.40	38.74	8,484,313	-0.02(-0.05%)
Sep 18, 2007	37.66	38.92	36.86	38.76	7,682,000	+1.29(+3.44%)
Sep 17, 2007	37.84	37.98	37.05	37.47	5,965,756	+0.27(+0.73%)
Sep 14, 2007	37.19	38.31	36.82	37.20	6,115,100	+0.10(+0.27%)
Sep 13, 2007	37.09	37.32	36.70	37.10	4,931,600	-0.23(-0.62%)
Sep 12, 2007	37.32	37.58	36.81	37.33	5,791,400	-0.28(-0.74%)
Sep 11, 2007	37.04	37.89	36.63	37.61	8,907,100	+0.61(+1.65%)
Sep 10, 2007	36.79	37.24	36.16	37.00	7,221,700	+0.35(+0.95%)
Sep 07, 2007	36.95	37.34	36.18	36.65	11,662,506	+0.45(+1.24%)
Sep 06, 2007	33.87	36.46	33.81	36.20	16,612,700	+2.80(+8.38%)
Sep 05, 2007	33.13	33.89	32.93	33.40	5,319,700	-0.04(-0.12%)
Sep 04, 2007	32.89	33.73	32.52	33.44	5,008,100	+0.92(+2.83%)
Aug 31, 2007	32.10	32.64	32.10	32.52	4,742,800	+1.13(+3.60%)
Aug 30, 2007	31.45	31.78	31.21	31.39	3,691,100	-0.41(-1.29%)
Aug 29, 2007	31.29	31.90	31.21	31.80	3,890,000	+0.98(+3.18%)
Aug 28, 2007	31.80	31.95	30.68	30.82	6,257,200	-1.31(-4.08%)
Aug 27, 2007	32.92	32.92	31.88	32.13	4,289,000	-0.99(-2.99%)
Aug 24, 2007	33.09	33.25	32.41	33.12	5,315,000	+0.49(+1.50%)
Aug 23, 2007	33.66	33.90	32.11	32.63	4,782,700	-0.61(-1.84%)
Aug 22, 2007	32.41	33.39	32.23	33.24	4,419,400	+1.16(+3.62%)
Aug 21, 2007	31.72	32.42	31.50	32.08	3,846,500	+0.21(+0.66%)
Aug 20, 2007	30.90	32.36	30.75	31.87	6,905,100	+1.35(+4.42%)
Aug 17, 2007	31.28	31.81	30.15	30.52	8,768,300	+0.42(+1.40%)
Aug 16, 2007	31.27	31.27	28.89	30.10	15,052,700	-1.57(-4.96%)
Aug 15, 2007	32.28	32.93	31.60	31.67	5,234,843	-1.10(-3.36%)
Aug 14, 2007	33.59	33.94	32.72	32.77	4,629,200	-0.82(-2.44%)
Aug 13, 2007	34.31	34.47	33.53	33.59	4,757,800	-0.70(-2.04%)
Aug 10, 2007	33.93	35.00	33.65	34.29	7,433,100	+0.52(+1.54%)
Aug 09, 2007	33.29	34.06	32.96	33.77	6,463,300	-0.33(-0.97%)
Aug 08, 2007	33.96	34.59	33.69	34.10	6,876,800	+0.43(+1.28%)
Aug 07, 2007	32.90	33.89	32.88	33.67	5,545,200	+0.34(+1.02%)
Aug 06, 2007	33.01	33.45	32.34	33.33	5,880,300	+0.08(+0.24%)
Aug 03, 2007	33.44	33.52	33.10	33.25	6,489,800	+0.15(+0.45%)
Aug 02, 2007	32.81	33.55	32.81	33.10	8,600,800	+0.40(+1.22%)
Aug 01, 2007	32.57	33.19	32.26	32.70	5,921,096	-0.20(-0.61%)
Jul 31, 2007	33.50	33.83	32.77	32.90	5,984,700	-0.38(-1.14%)
Jul 30, 2007	31.92	33.29	31.92	33.28	5,873,500	+1.30(+4.07%)
Jul 27, 2007	32.34	32.72	31.71	31.98	8,602,000	-0.65(-1.99%)
Jul 26, 2007	33.29	33.29	32.19	32.63	10,520,624	-1.32(-3.89%)
Jul 25, 2007	33.61	34.06	33.27	33.95	7,724,212	-0.32(-0.93%)
Jul 24, 2007	34.86	34.90	34.16	34.27	8,081,033	-0.28(-0.81%)
Jul 23, 2007	34.31	34.65	34.15	34.55	4,819,496	+0.05(+0.14%)
Jul 20, 2007	34.23	34.52	33.90	34.50	7,385,368	+0.22(+0.64%)
Jul 19, 2007	33.83	34.31	33.68	34.28	9,805,016	+0.50(+1.48%)
Jul 18, 2007	32.10	33.81	32.10	33.78	12,930,769	+1.72(+5.36%)
Jul 17, 2007	31.77	32.09	31.66	32.06	4,997,986	+0.19(+0.60%)
Jul 16, 2007	31.88	32.07	31.45	31.87	7,174,850	-0.16(-0.50%)
Jul 13, 2007	31.99	32.13	31.73	32.03	4,799,190	+0.15(+0.47%)
Jul 12, 2007	31.35	31.92	31.32	31.88	7,544,450	+0.82(+2.64%)
Jul 11, 2007	31.23	31.36	30.77	31.06	6,062,600	-0.29(-0.93%)
Jul 10, 2007	31.30	31.52	31.09	31.35	6,410,500	+0.14(+0.45%)
Jul 09, 2007	30.95	31.46	30.88	31.21	8,800,500	+0.49(+1.60%)
Jul 06, 2007	30.43	30.93	29.95	30.72	7,711,931	+0.69(+2.30%)
Jul 05, 2007	29.76	30.10	29.41	30.03	3,696,069	+0.43(+1.45%)
Jul 03, 2007	29.70	29.75	29.39	29.60	2,219,500	-0.19(-0.64%)

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.