Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.18	33.18	32.79	32.89	9,585	-0.37(-1.10%)
Sep 27, 2007	33.00	33.26	33.00	33.26	19,588	+0.29(+0.87%)
Sep 26, 2007	33.03	33.20	32.86	32.97	23,339	+0.01(+0.04%)
Sep 25, 2007	32.90	33.10	32.87	32.95	13,336	-0.41(-1.22%)
Sep 24, 2007	33.86	33.86	33.31	33.36	12,364	-0.49(-1.46%)
Sep 21, 2007	34.19	34.25	33.82	33.85	4,584	-0.32(-0.94%)
Sep 20, 2007	34.80	34.80	34.03	34.17	18,060	-0.64(-1.85%)
Sep 19, 2007	34.91	35.23	34.82	34.82	17,365	+0.18(+0.52%)
Sep 18, 2007	33.47	34.64	33.10	34.64	73,213	+1.43(+4.29%)
Sep 17, 2007	33.00	33.22	33.00	33.21	5,140	+0.00(+0.00%)
Sep 14, 2007	32.68	33.22	32.68	33.21	7,363	+0.21(+0.63%)
Sep 13, 2007	33.00	33.05	32.85	33.00	2,361	+0.27(+0.84%)
Sep 12, 2007	32.59	32.82	32.59	32.73	10,419	-0.13(-0.39%)
Sep 11, 2007	32.73	33.08	32.66	32.86	7,918	+0.37(+1.13%)
Sep 10, 2007	32.54	32.80	32.20	32.49	10,141	-0.20(-0.62%)
Sep 07, 2007	32.67	32.69	32.62	32.69	2,083	-0.47(-1.41%)
Sep 06, 2007	33.10	33.18	32.72	33.16	18,199	+0.22(+0.66%)
Sep 05, 2007	33.26	33.26	32.82	32.95	106,555	-0.63(-1.89%)
Sep 04, 2007	33.33	33.73	33.33	33.58	103,498	+0.06(+0.19%)
Aug 31, 2007	33.58	33.60	33.27	33.51	22,227	+0.44(+1.33%)
Aug 30, 2007	33.11	33.44	33.00	33.08	5,973	-0.44(-1.31%)
Aug 29, 2007	33.10	33.53	32.75	33.51	12,364	+0.66(+2.02%)
Aug 28, 2007	33.42	33.42	32.85	32.85	8,752	-0.99(-2.94%)
Aug 27, 2007	34.12	34.12	33.84	33.85	29,313	-0.41(-1.20%)
Aug 24, 2007	34.05	34.26	33.69	34.26	23,756	+0.22(+0.63%)
Aug 23, 2007	34.70	34.70	33.92	34.04	33,064	-0.40(-1.15%)
Aug 22, 2007	34.77	34.79	34.00	34.44	130,311	+0.05(+0.15%)
Aug 21, 2007	33.98	34.62	33.98	34.39	28,340	+0.46(+1.36%)
Aug 20, 2007	34.55	34.55	33.57	33.92	33,619	-0.46(-1.34%)
Aug 17, 2007	34.86	35.09	33.86	34.39	140,869	+1.08(+3.24%)
Aug 16, 2007	31.71	33.31	31.46	33.31	71,824	+1.71(+5.40%)
Aug 15, 2007	31.49	32.29	31.49	31.60	16,670	-0.12(-0.39%)
Aug 14, 2007	32.25	32.34	31.72	31.72	10,975	-0.53(-1.63%)
Aug 13, 2007	33.11	33.11	32.25	32.25	90,301	-0.56(-1.71%)
Aug 10, 2007	32.10	33.01	32.10	32.81	48,484	+0.12(+0.37%)
Aug 09, 2007	33.00	33.38	32.56	32.69	8,335	-1.21(-3.58%)
Aug 08, 2007	33.51	34.36	33.11	33.90	165,876	+0.64(+1.91%)
Aug 07, 2007	32.68	33.61	32.68	33.26	65,155	+0.42(+1.27%)
Aug 06, 2007	31.50	32.95	31.15	32.85	59,598	+1.40(+4.46%)
Aug 03, 2007	31.68	32.77	31.41	31.44	17,365	-1.32(-4.04%)
Aug 02, 2007	32.86	33.13	32.58	32.77	17,087	+0.70(+2.18%)
Aug 01, 2007	32.39	32.46	32.00	32.07	18,338	-0.43(-1.33%)
Jul 31, 2007	33.44	33.54	32.49	32.50	43,900	-0.60(-1.81%)
Jul 30, 2007	32.54	33.10	32.28	33.10	11,669	+0.44(+1.34%)
Jul 27, 2007	32.82	33.03	32.66	32.66	21,811	-0.22(-0.68%)
Jul 26, 2007	33.40	33.40	32.51	32.88	207,136	-0.77(-2.28%)
Jul 25, 2007	33.65	33.86	33.31	33.65	58,765	+0.30(+0.91%)
Jul 24, 2007	34.05	34.05	33.33	33.34	41,677	-1.07(-3.10%)
Jul 23, 2007	34.77	34.77	34.41	34.41	7,085	-0.10(-0.29%)
Jul 20, 2007	35.02	35.02	34.48	34.51	74,602	-0.59(-1.69%)
Jul 19, 2007	35.42	35.42	34.95	35.10	24,728	-0.11(-0.32%)
Jul 18, 2007	35.52	35.52	34.97	35.21	96,691	-0.62(-1.73%)
Jul 17, 2007	35.91	35.91	35.83	35.83	2,917	+0.02(+0.06%)
Jul 16, 2007	35.84	36.01	35.81	35.81	139,063	-0.07(-0.20%)
Jul 13, 2007	35.77	35.97	35.72	35.88	87,661	+0.04(+0.12%)
Jul 12, 2007	35.34	35.84	35.34	35.84	74,324	+0.94(+2.70%)
Jul 11, 2007	35.00	35.11	34.90	34.90	35,703	-0.12(-0.33%)
Jul 10, 2007	35.41	35.41	35.01	35.01	26,534	-0.66(-1.84%)
Jul 09, 2007	35.83	35.83	35.62	35.67	48,484	-0.29(-0.80%)
Jul 06, 2007	35.85	35.95	35.85	35.95	14,448	+0.09(+0.26%)
Jul 05, 2007	35.99	35.99	35.79	35.86	5,695	-0.15(-0.42%)
Jul 03, 2007	36.06	36.08	36.01	36.01	9,030	+0.21(+0.58%)

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.