Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	27.36	27.53	26.56	26.62	156,700	-0.77(-2.81%)
Sep 27, 2007	27.44	27.57	27.28	27.39	162,000	+0.05(+0.18%)
Sep 26, 2007	27.10	27.80	26.72	27.34	252,900	+0.36(+1.33%)
Sep 25, 2007	27.02	27.25	26.81	26.98	92,500	-0.12(-0.44%)
Sep 24, 2007	27.78	27.90	26.97	27.10	140,200	-0.58(-2.10%)
Sep 21, 2007	28.04	28.04	27.61	27.68	261,100	-0.10(-0.36%)
Sep 20, 2007	28.06	28.15	27.69	27.78	129,200	-0.39(-1.38%)
Sep 19, 2007	27.85	29.00	27.85	28.17	190,100	+0.60(+2.18%)
Sep 18, 2007	26.58	27.66	26.42	27.57	241,800	+1.09(+4.12%)
Sep 17, 2007	26.88	26.88	26.45	26.48	338,000	-0.42(-1.56%)
Sep 14, 2007	26.52	27.20	26.37	26.90	161,800	+0.27(+1.01%)
Sep 13, 2007	26.75	27.07	26.23	26.63	189,800	+0.10(+0.38%)
Sep 12, 2007	26.89	26.89	26.46	26.53	139,800	-0.38(-1.41%)
Sep 11, 2007	26.52	27.01	26.38	26.91	194,100	+0.30(+1.13%)
Sep 10, 2007	27.41	27.45	26.12	26.61	156,900	-0.52(-1.92%)
Sep 07, 2007	27.45	27.68	26.93	27.13	198,800	-0.72(-2.59%)
Sep 06, 2007	28.24	28.35	27.60	27.85	168,000	-0.26(-0.92%)
Sep 05, 2007	28.70	29.75	28.00	28.11	321,800	-0.73(-2.53%)
Sep 04, 2007	27.95	29.27	27.81	28.84	271,100	+0.79(+2.82%)
Aug 31, 2007	28.16	28.16	27.76	28.05	151,800	+0.27(+0.97%)
Aug 30, 2007	27.34	28.13	27.34	27.78	131,200	+0.16(+0.58%)
Aug 29, 2007	27.30	27.64	26.60	27.62	189,900	+0.40(+1.47%)
Aug 28, 2007	27.78	28.00	27.11	27.22	288,000	-0.58(-2.09%)
Aug 27, 2007	28.10	28.29	27.73	27.80	201,500	-0.43(-1.52%)
Aug 24, 2007	27.62	28.23	27.32	28.23	166,800	+0.68(+2.47%)
Aug 23, 2007	27.65	27.71	26.76	27.55	364,700	+0.06(+0.22%)
Aug 22, 2007	27.65	27.90	27.21	27.49	232,800	+0.05(+0.18%)
Aug 21, 2007	27.20	27.74	27.06	27.44	200,800	-0.12(-0.44%)
Aug 20, 2007	27.88	28.32	27.34	27.56	289,200	-0.20(-0.72%)
Aug 17, 2007	27.02	28.75	27.02	27.76	300,200	+0.74(+2.74%)
Aug 16, 2007	27.41	27.56	25.44	27.02	423,500	-0.40(-1.46%)
Aug 15, 2007	28.03	28.74	27.34	27.42	375,700	-0.61(-2.18%)
Aug 14, 2007	27.86	28.51	27.71	28.03	221,100	+0.40(+1.45%)
Aug 13, 2007	28.93	29.30	27.17	27.63	258,600	-1.31(-4.53%)
Aug 10, 2007	27.30	29.95	27.30	28.94	394,370	+1.14(+4.10%)
Aug 09, 2007	27.55	29.18	27.34	27.80	601,600	-0.32(-1.14%)
Aug 08, 2007	27.50	28.96	27.38	28.12	521,100	+0.81(+2.97%)
Aug 07, 2007	26.34	27.62	26.27	27.31	280,500	+0.81(+3.06%)
Aug 06, 2007	26.26	26.74	25.87	26.50	276,100	+0.19(+0.72%)
Aug 03, 2007	26.31	26.42	26.05	26.31	421,600	+0.26(+1.00%)
Aug 02, 2007	25.97	26.28	25.68	26.05	310,200	+0.12(+0.46%)
Aug 01, 2007	25.68	26.49	25.42	25.93	490,200	+0.33(+1.29%)
Jul 31, 2007	26.12	26.22	25.59	25.60	428,100	-0.46(-1.77%)
Jul 30, 2007	25.72	26.34	25.66	26.06	382,100	+0.42(+1.64%)
Jul 27, 2007	26.15	26.34	25.56	25.64	371,700	-0.70(-2.66%)
Jul 26, 2007	26.95	26.95	26.01	26.34	432,700	-0.98(-3.59%)
Jul 25, 2007	27.54	27.79	26.88	27.32	295,700	-0.08(-0.29%)
Jul 24, 2007	28.00	28.10	27.30	27.40	380,600	-0.60(-2.14%)
Jul 23, 2007	28.00	28.20	27.90	28.00	328,600	-0.04(-0.14%)
Jul 20, 2007	27.99	28.39	27.87	28.04	326,500	-0.01(-0.04%)
Jul 19, 2007	28.42	28.47	27.90	28.05	582,100	-0.45(-1.58%)
Jul 18, 2007	28.00	28.50	27.54	28.50	703,900	+0.46(+1.64%)
Jul 17, 2007	26.25	29.37	26.25	28.04	912,200	+3.75(+15.44%)
Jul 16, 2007	24.12	24.67	24.06	24.29	218,300	+0.17(+0.70%)
Jul 13, 2007	24.00	24.20	23.74	24.12	156,900	+0.38(+1.60%)
Jul 12, 2007	23.17	23.75	23.02	23.74	85,600	+0.73(+3.17%)
Jul 11, 2007	22.95	23.21	22.90	23.01	115,500	+0.06(+0.26%)
Jul 10, 2007	23.56	23.87	22.90	22.95	283,200	-0.61(-2.59%)
Jul 09, 2007	23.71	23.81	23.44	23.56	148,100	-0.18(-0.76%)
Jul 06, 2007	23.74	23.79	23.39	23.74	112,900	+0.09(+0.38%)
Jul 05, 2007	23.87	23.92	23.51	23.65	159,900	-0.23(-0.96%)
Jul 03, 2007	23.69	23.93	23.61	23.88	106,700	+0.32(+1.36%)

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.