Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.13	32.40	31.71	31.95	888,400	+0.10(+0.32%)
Sep 27, 2007	31.87	32.38	31.52	31.85	974,403	+0.29(+0.93%)
Sep 26, 2007	31.58	31.66	31.05	31.56	874,514	+0.28(+0.90%)
Sep 25, 2007	31.06	31.54	30.81	31.28	913,186	-0.58(-1.83%)
Sep 24, 2007	32.41	32.62	31.70	31.86	863,017	-0.30(-0.94%)
Sep 21, 2007	32.52	32.83	32.03	32.16	1,172,838	-0.07(-0.21%)
Sep 20, 2007	31.20	32.65	31.14	32.23	2,016,893	+1.45(+4.70%)
Sep 19, 2007	30.63	31.52	30.23	30.78	1,669,894	+0.71(+2.36%)
Sep 18, 2007	28.73	30.14	28.64	30.07	1,100,123	+1.55(+5.42%)
Sep 17, 2007	28.75	29.08	28.34	28.52	643,530	-0.17(-0.61%)
Sep 14, 2007	28.36	28.93	28.36	28.70	659,058	+0.24(+0.85%)
Sep 13, 2007	27.98	28.86	27.83	28.46	775,222	+0.56(+2.02%)
Sep 12, 2007	27.75	28.12	27.63	27.89	657,565	+0.21(+0.77%)
Sep 11, 2007	27.54	27.69	26.98	27.68	1,035,024	+0.64(+2.35%)
Sep 10, 2007	27.32	27.38	26.54	27.04	718,783	-0.18(-0.66%)
Sep 07, 2007	27.61	27.70	26.87	27.23	1,078,174	-0.93(-3.31%)
Sep 06, 2007	28.03	28.20	27.61	28.16	987,244	+0.31(+1.13%)
Sep 05, 2007	28.20	28.57	27.59	27.84	1,041,444	-0.67(-2.35%)
Sep 04, 2007	28.16	28.70	27.96	28.51	949,319	-0.04(-0.14%)
Aug 31, 2007	28.40	28.82	27.85	28.55	1,174,629	+1.07(+3.90%)
Aug 30, 2007	27.08	28.08	26.98	27.48	720,724	-0.08(-0.29%)
Aug 29, 2007	27.41	27.69	27.12	27.56	853,760	+0.74(+2.75%)
Aug 28, 2007	27.96	27.99	26.64	26.82	1,436,969	-1.79(-6.25%)
Aug 27, 2007	28.97	29.22	28.44	28.61	517,362	-0.46(-1.57%)
Aug 24, 2007	28.31	29.14	27.98	29.07	686,980	+0.81(+2.87%)
Aug 23, 2007	29.04	29.06	27.65	28.26	1,209,120	+0.25(+0.91%)
Aug 22, 2007	27.35	28.82	27.35	28.00	1,420,843	+0.87(+3.21%)
Aug 21, 2007	26.13	27.25	25.64	27.13	1,016,957	+0.91(+3.47%)
Aug 20, 2007	26.29	26.76	25.58	26.22	1,414,423	+0.25(+0.98%)
Aug 17, 2007	26.79	27.65	25.24	25.97	1,534,768	+0.81(+3.22%)
Aug 16, 2007	25.12	25.16	23.66	25.16	2,943,368	-0.35(-1.37%)
Aug 15, 2007	25.85	26.33	25.37	25.50	1,340,562	-0.91(-3.45%)
Aug 14, 2007	27.78	28.02	26.28	26.41	874,813	-1.28(-4.62%)
Aug 13, 2007	28.09	28.42	27.43	27.69	705,793	+0.35(+1.27%)
Aug 10, 2007	26.75	27.38	25.97	27.35	1,288,404	+0.32(+1.19%)
Aug 09, 2007	27.34	27.77	26.84	27.02	1,509,715	-1.48(-5.19%)
Aug 08, 2007	28.50	29.03	28.22	28.50	1,270,487	+0.63(+2.26%)
Aug 07, 2007	28.21	28.22	27.05	27.87	1,469,366	-0.09(-0.31%)
Aug 06, 2007	28.09	28.09	26.45	27.96	1,567,616	-0.27(-0.97%)
Aug 03, 2007	28.64	29.50	28.20	28.24	1,515,208	-1.29(-4.36%)
Aug 02, 2007	29.76	29.83	28.99	29.52	1,220,319	+0.38(+1.29%)
Aug 01, 2007	29.42	29.61	28.44	29.15	1,281,835	-0.59(-1.98%)
Jul 31, 2007	29.75	30.80	29.54	29.74	1,674,373	+0.51(+1.74%)
Jul 30, 2007	29.54	29.74	28.95	29.23	1,466,682	+0.05(+0.16%)
Jul 27, 2007	29.58	29.98	28.88	29.18	1,362,761	-0.46(-1.56%)
Jul 26, 2007	30.75	30.81	28.90	29.64	2,271,020	-2.13(-6.70%)
Jul 25, 2007	32.35	32.82	31.02	31.77	1,389,339	-0.43(-1.33%)
Jul 24, 2007	33.31	33.31	31.87	32.20	1,092,359	-1.11(-3.32%)
Jul 23, 2007	33.20	33.63	32.82	33.31	835,395	-0.05(-0.14%)
Jul 20, 2007	33.05	33.56	32.76	33.35	889,595	+0.11(+0.32%)
Jul 19, 2007	32.93	33.30	32.69	33.25	1,076,532	+0.66(+2.01%)
Jul 18, 2007	32.42	32.74	32.15	32.59	1,603,899	-0.02(-0.06%)
Jul 17, 2007	32.76	33.45	32.48	32.61	1,210,016	-0.15(-0.45%)
Jul 16, 2007	33.26	33.94	32.49	32.76	2,029,734	-0.50(-1.49%)
Jul 13, 2007	33.15	34.08	32.95	33.25	2,169,295	+0.05(+0.14%)
Jul 12, 2007	31.85	33.27	31.85	33.21	2,386,139	+2.10(+6.76%)
Jul 11, 2007	30.81	31.20	30.49	31.10	2,608,015	+0.84(+2.77%)
Jul 10, 2007	30.14	30.79	29.87	30.27	767,852	+0.07(+0.24%)
Jul 09, 2007	30.26	30.39	30.05	30.19	701,911	+0.16(+0.54%)
Jul 06, 2007	30.04	30.35	29.85	30.03	1,085,192	+0.42(+1.40%)
Jul 05, 2007	29.40	29.80	29.13	29.62	819,269	+0.78(+2.69%)
Jul 03, 2007	29.64	29.58	28.31	28.84	1,006,953	-0.94(-3.15%)

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.