Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.98	29.20	27.93	28.09	573,145	-1.04(-3.57%)
Sep 27, 2007	29.16	29.38	28.71	29.13	354,662	-0.01(-0.04%)
Sep 26, 2007	28.50	29.16	28.49	29.15	322,931	+0.58(+2.03%)
Sep 25, 2007	29.36	29.36	28.03	28.57	1,113,733	-0.99(-3.34%)
Sep 24, 2007	30.15	30.25	29.41	29.55	296,819	-0.53(-1.77%)
Sep 21, 2007	30.19	30.47	29.93	30.08	443,741	+0.15(+0.49%)
Sep 20, 2007	30.47	30.51	29.13	29.94	559,428	-0.53(-1.73%)
Sep 19, 2007	30.19	30.62	30.07	30.47	521,251	+0.39(+1.29%)
Sep 18, 2007	28.82	30.21	28.60	30.08	331,194	+1.36(+4.72%)
Sep 17, 2007	28.97	29.04	28.58	28.72	401,433	-0.27(-0.92%)
Sep 14, 2007	28.25	29.24	28.13	28.99	256,990	+0.52(+1.83%)
Sep 13, 2007	28.41	28.74	28.13	28.47	358,463	+0.23(+0.81%)
Sep 12, 2007	28.12	28.55	28.02	28.24	436,635	+0.13(+0.45%)
Sep 11, 2007	28.42	28.49	27.89	28.11	745,188	-0.31(-1.09%)
Sep 10, 2007	28.97	29.00	28.29	28.42	332,351	-0.42(-1.47%)
Sep 07, 2007	28.74	28.93	28.57	28.84	407,878	-0.21(-0.73%)
Sep 06, 2007	29.34	29.44	28.81	29.06	185,264	-0.28(-0.97%)
Sep 05, 2007	29.28	29.62	29.16	29.34	370,197	-0.11(-0.37%)
Sep 04, 2007	29.04	29.86	28.91	29.45	250,214	+0.33(+1.14%)
Aug 31, 2007	29.15	29.20	28.57	29.12	161,465	+0.42(+1.48%)
Aug 30, 2007	28.35	29.16	28.35	28.69	160,308	+0.10(+0.36%)
Aug 29, 2007	28.25	28.66	28.18	28.59	152,045	+0.45(+1.59%)
Aug 28, 2007	29.05	29.06	28.09	28.14	261,452	-0.90(-3.10%)
Aug 27, 2007	29.58	29.71	28.96	29.04	233,026	-0.53(-1.80%)
Aug 24, 2007	29.02	29.59	29.02	29.58	224,267	+0.68(+2.35%)
Aug 23, 2007	29.04	29.39	28.84	28.90	416,142	-0.15(-0.50%)
Aug 22, 2007	29.04	29.11	28.71	29.04	403,416	+0.10(+0.36%)
Aug 21, 2007	29.04	29.06	28.61	28.94	245,917	-0.10(-0.35%)
Aug 20, 2007	29.01	29.69	28.89	29.04	378,130	+0.22(+0.76%)
Aug 17, 2007	29.47	29.95	28.55	28.83	690,650	+0.64(+2.28%)
Aug 16, 2007	27.53	28.32	26.76	28.18	1,008,128	+0.65(+2.37%)
Aug 15, 2007	28.14	28.33	27.48	27.53	426,058	-0.62(-2.21%)
Aug 14, 2007	29.84	29.84	28.15	28.15	373,337	-1.29(-4.38%)
Aug 13, 2007	28.95	29.77	27.66	29.44	1,413,197	+0.49(+1.69%)
Aug 10, 2007	30.08	30.86	28.80	28.95	1,340,645	-2.70(-8.53%)
Aug 09, 2007	30.69	31.98	30.38	31.65	1,024,654	+0.84(+2.71%)
Aug 08, 2007	29.65	31.28	29.65	30.82	893,928	+1.37(+4.66%)
Aug 07, 2007	29.04	29.94	28.97	29.44	581,904	+0.20(+0.68%)
Aug 06, 2007	29.13	29.27	28.52	29.24	706,020	-0.05(-0.17%)
Aug 03, 2007	29.62	30.28	29.22	29.29	475,307	-0.99(-3.26%)
Aug 02, 2007	30.35	30.61	30.01	30.28	378,130	-0.02(-0.06%)
Aug 01, 2007	30.25	30.75	29.98	30.30	785,348	+0.10(+0.32%)
Jul 31, 2007	30.98	31.11	30.19	30.20	771,135	-0.53(-1.71%)
Jul 30, 2007	30.41	30.87	30.11	30.73	613,140	+0.47(+1.56%)
Jul 27, 2007	30.22	30.67	30.05	30.25	759,236	+0.04(+0.12%)
Jul 26, 2007	30.62	30.90	29.76	30.22	893,928	-0.84(-2.69%)
Jul 25, 2007	30.98	31.32	30.61	31.05	1,090,265	+0.07(+0.23%)
Jul 24, 2007	30.98	31.89	30.70	30.98	993,419	-0.52(-1.65%)
Jul 23, 2007	31.77	32.34	31.50	31.50	1,054,072	-0.25(-0.80%)
Jul 20, 2007	30.99	32.25	30.07	31.75	3,602,984	-1.17(-3.56%)
Jul 19, 2007	33.45	33.58	32.75	32.93	705,193	-0.53(-1.59%)
Jul 18, 2007	33.88	33.95	33.33	33.46	892,110	-0.76(-2.23%)
Jul 17, 2007	34.62	34.66	34.13	34.22	782,373	-0.61(-1.74%)
Jul 16, 2007	35.14	35.14	34.68	34.83	525,548	-0.42(-1.20%)
Jul 13, 2007	34.84	35.39	34.55	35.25	330,864	+0.31(+0.88%)
Jul 12, 2007	34.62	35.03	34.49	34.94	532,324	+0.54(+1.58%)
Jul 11, 2007	34.56	34.61	34.25	34.40	365,900	-0.12(-0.35%)
Jul 10, 2007	34.85	34.99	34.37	34.52	633,963	-0.50(-1.43%)
Jul 09, 2007	34.31	35.13	34.19	35.02	992,262	-0.20(-0.57%)
Jul 06, 2007	35.12	35.55	34.54	35.22	801,379	+0.22(+0.64%)
Jul 05, 2007	33.88	35.03	33.85	35.00	895,250	+1.40(+4.18%)
Jul 03, 2007	33.38	33.66	33.29	33.59	352,018	+0.15(+0.43%)

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.