Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.61	25.72	25.13	25.65	332,738	-0.02(-0.07%)
Sep 27, 2007	25.62	25.84	25.48	25.67	474,172	+0.07(+0.27%)
Sep 26, 2007	25.67	25.93	25.42	25.60	338,149	+0.09(+0.34%)
Sep 25, 2007	25.97	26.04	25.42	25.51	445,394	-0.65(-2.47%)
Sep 24, 2007	26.59	27.00	25.94	26.16	234,377	-0.50(-1.87%)
Sep 21, 2007	27.05	27.05	26.61	26.66	371,912	-0.27(-0.99%)
Sep 20, 2007	27.39	27.73	26.69	26.92	227,181	-0.54(-1.98%)
Sep 19, 2007	28.08	28.42	27.08	27.47	302,378	-0.43(-1.54%)
Sep 18, 2007	26.48	28.08	26.48	27.90	371,660	+1.52(+5.78%)
Sep 17, 2007	26.97	26.97	26.13	26.37	250,056	-0.76(-2.79%)
Sep 14, 2007	27.23	27.35	26.75	27.13	348,314	-0.22(-0.79%)
Sep 13, 2007	28.20	28.27	27.29	27.35	326,047	-0.83(-2.93%)
Sep 12, 2007	29.28	29.28	28.12	28.17	215,387	-1.15(-3.94%)
Sep 11, 2007	28.63	29.48	28.62	29.33	157,778	+0.81(+2.84%)
Sep 10, 2007	28.81	28.95	27.98	28.52	169,503	-0.17(-0.60%)
Sep 07, 2007	28.99	30.05	28.59	28.69	222,707	-0.84(-2.83%)
Sep 06, 2007	29.44	30.09	29.19	29.53	181,061	+0.07(+0.23%)
Sep 05, 2007	29.99	30.04	28.91	29.46	243,283	-0.73(-2.43%)
Sep 04, 2007	29.99	30.57	29.78	30.19	194,719	+0.01(+0.03%)
Aug 31, 2007	29.93	30.47	29.09	30.18	186,706	+0.68(+2.31%)
Aug 30, 2007	29.47	30.44	29.29	29.50	173,823	-0.35(-1.18%)
Aug 29, 2007	28.85	29.90	28.66	29.85	262,634	+1.15(+3.99%)
Aug 28, 2007	30.54	30.54	28.71	28.71	286,982	-2.10(-6.82%)
Aug 27, 2007	30.69	31.09	30.29	30.81	225,921	+0.15(+0.48%)
Aug 24, 2007	29.94	30.71	29.94	30.66	160,569	+0.70(+2.33%)
Aug 23, 2007	30.91	30.97	29.65	29.96	206,931	-0.74(-2.41%)
Aug 22, 2007	30.79	30.99	30.40	30.71	152,097	+0.23(+0.76%)
Aug 21, 2007	30.65	30.88	30.02	30.47	147,539	-0.36(-1.17%)
Aug 20, 2007	30.68	31.06	30.28	30.83	155,924	+0.23(+0.76%)
Aug 17, 2007	31.23	31.84	30.15	30.60	371,561	+0.42(+1.40%)
Aug 16, 2007	29.08	30.40	28.49	30.18	453,892	+1.07(+3.67%)
Aug 15, 2007	28.97	29.76	28.85	29.11	259,471	+0.15(+0.54%)
Aug 14, 2007	30.15	30.27	28.96	28.96	236,586	-1.19(-3.94%)
Aug 13, 2007	32.09	32.09	29.94	30.15	561,295	-1.70(-5.33%)
Aug 10, 2007	32.82	33.31	31.02	31.84	1,001,434	-1.58(-4.72%)
Aug 09, 2007	33.05	36.09	32.95	33.42	1,341,448	-0.16(-0.49%)
Aug 08, 2007	32.38	35.10	32.38	33.58	1,365,808	+1.02(+3.12%)
Aug 07, 2007	30.58	32.70	30.58	32.57	627,920	+1.80(+5.85%)
Aug 06, 2007	29.67	30.95	29.18	30.77	595,498	+1.15(+3.90%)
Aug 03, 2007	29.86	30.84	29.54	29.61	529,050	-1.20(-3.89%)
Aug 02, 2007	30.18	30.92	29.92	30.81	436,898	+0.71(+2.38%)
Aug 01, 2007	29.41	30.37	28.91	30.09	416,231	+0.75(+2.55%)
Jul 31, 2007	29.93	30.25	29.32	29.34	279,652	-0.46(-1.53%)
Jul 30, 2007	29.51	30.28	28.98	29.80	458,644	+0.24(+0.82%)
Jul 27, 2007	29.54	30.26	28.80	29.56	524,389	+0.02(+0.06%)
Jul 26, 2007	28.45	29.80	28.25	29.54	474,973	+0.68(+2.36%)
Jul 25, 2007	28.53	29.32	28.39	28.86	420,513	+0.48(+1.70%)
Jul 24, 2007	29.55	29.55	28.23	28.38	799,046	-1.67(-5.56%)
Jul 23, 2007	30.64	30.86	29.95	30.05	332,132	-0.45(-1.47%)
Jul 20, 2007	31.11	31.16	30.01	30.50	324,279	-0.68(-2.18%)
Jul 19, 2007	30.60	31.89	30.60	31.18	345,806	+0.72(+2.38%)
Jul 18, 2007	30.27	30.79	29.80	30.46	266,886	+0.06(+0.20%)
Jul 17, 2007	30.37	30.76	30.32	30.40	217,304	-0.03(-0.08%)
Jul 16, 2007	30.48	30.95	30.25	30.42	281,597	-0.09(-0.31%)
Jul 13, 2007	30.44	30.77	30.21	30.52	187,565	-0.20(-0.64%)
Jul 12, 2007	30.15	30.89	30.03	30.71	238,650	+0.68(+2.27%)
Jul 11, 2007	29.67	30.32	29.65	30.03	266,997	+0.40(+1.37%)
Jul 10, 2007	30.60	30.89	29.54	29.63	485,118	-1.23(-3.99%)
Jul 09, 2007	29.70	31.12	29.70	30.86	500,081	+1.15(+3.89%)
Jul 06, 2007	29.69	29.90	29.47	29.71	206,143	+0.01(+0.03%)
Jul 05, 2007	29.71	29.84	29.38	29.70	345,601	+0.08(+0.26%)
Jul 03, 2007	29.65	30.09	29.59	29.62	148,338	+0.06(+0.20%)

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.