Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.75	36.23	35.57	35.88	214,576	+0.08(+0.23%)
Sep 27, 2007	35.26	35.80	35.18	35.80	187,302	+0.73(+2.09%)
Sep 26, 2007	34.93	35.10	34.69	35.07	154,548	+0.37(+1.06%)
Sep 25, 2007	34.49	34.80	34.30	34.70	248,266	-0.07(-0.19%)
Sep 24, 2007	34.84	35.25	34.57	34.77	484,233	-0.24(-0.68%)
Sep 21, 2007	35.54	36.10	34.66	35.01	362,038	+0.32(+0.93%)
Sep 20, 2007	34.38	34.83	34.32	34.68	418,991	+0.34(+0.98%)
Sep 19, 2007	33.92	34.57	33.82	34.35	411,237	+0.61(+1.82%)
Sep 18, 2007	32.94	33.81	32.97	33.73	373,536	+0.79(+2.41%)
Sep 17, 2007	32.98	33.17	32.87	32.94	128,210	-0.06(-0.18%)
Sep 14, 2007	32.60	33.02	32.47	33.00	184,628	+0.04(+0.11%)
Sep 13, 2007	33.12	33.27	32.75	32.96	125,670	+0.10(+0.30%)
Sep 12, 2007	32.87	33.26	32.77	32.87	154,681	-0.04(-0.11%)
Sep 11, 2007	32.87	33.23	32.66	32.90	218,720	+0.04(+0.11%)
Sep 10, 2007	33.31	33.52	32.30	32.87	231,956	-0.35(-1.06%)
Sep 07, 2007	33.31	33.49	32.97	33.22	342,118	-0.57(-1.68%)
Sep 06, 2007	33.57	33.94	33.40	33.79	196,393	+0.18(+0.53%)
Sep 05, 2007	33.80	33.94	33.33	33.61	260,298	-0.36(-1.06%)
Sep 04, 2007	33.40	34.14	33.39	33.97	353,482	+0.46(+1.38%)
Aug 31, 2007	33.38	33.71	33.06	33.50	241,047	+0.58(+1.75%)
Aug 30, 2007	33.15	33.31	32.71	32.93	164,976	-0.22(-0.68%)
Aug 29, 2007	32.52	33.18	32.30	33.15	184,361	+0.84(+2.59%)
Aug 28, 2007	32.96	33.13	32.28	32.31	279,951	-0.72(-2.17%)
Aug 27, 2007	32.93	33.23	32.72	33.03	239,041	-0.15(-0.45%)
Aug 24, 2007	32.54	33.18	32.19	33.18	328,749	+0.67(+2.05%)
Aug 23, 2007	32.63	33.11	32.21	32.52	480,890	+0.10(+0.32%)
Aug 22, 2007	31.86	32.44	31.76	32.41	186,233	+0.83(+2.63%)
Aug 21, 2007	31.09	31.71	30.79	31.58	214,977	+0.28(+0.91%)
Aug 20, 2007	31.13	31.45	30.68	31.30	222,731	+0.30(+0.97%)
Aug 17, 2007	31.08	31.31	30.37	31.00	314,577	+0.70(+2.32%)
Aug 16, 2007	30.76	31.45	29.58	30.29	528,485	-0.58(-1.89%)
Aug 15, 2007	31.69	32.13	30.88	30.88	430,221	-0.94(-2.96%)
Aug 14, 2007	32.54	32.54	31.51	31.82	443,724	-0.41(-1.28%)
Aug 13, 2007	31.98	33.46	31.98	32.23	566,320	+0.17(+0.54%)
Aug 10, 2007	29.64	32.25	28.62	32.06	951,220	+2.26(+7.58%)
Aug 09, 2007	32.28	32.40	29.42	29.80	1,325,291	-2.97(-9.06%)
Aug 08, 2007	33.02	33.05	31.27	32.77	1,370,211	+0.08(+0.25%)
Aug 07, 2007	33.69	34.22	32.42	32.69	877,823	-1.00(-2.98%)
Aug 06, 2007	33.73	33.88	33.13	33.69	479,286	-0.01(-0.02%)
Aug 03, 2007	33.96	34.50	33.62	33.70	693,060	-0.80(-2.32%)
Aug 02, 2007	34.74	35.75	34.28	34.50	737,847	-0.03(-0.09%)
Aug 01, 2007	34.33	34.69	33.85	34.53	575,277	+0.22(+0.65%)
Jul 31, 2007	34.71	35.07	34.26	34.30	390,515	-0.40(-1.16%)
Jul 30, 2007	34.22	34.84	33.93	34.71	610,438	+0.67(+1.96%)
Jul 27, 2007	34.98	35.36	34.00	34.04	798,276	-0.92(-2.63%)
Jul 26, 2007	34.83	36.10	34.59	34.96	1,328,633	-0.40(-1.14%)
Jul 25, 2007	37.58	37.58	34.55	35.36	1,449,357	+0.55(+1.57%)
Jul 24, 2007	32.91	36.21	30.37	34.82	1,379,169	-0.28(-0.81%)
Jul 23, 2007	35.34	35.83	35.01	35.10	492,121	-0.08(-0.23%)
Jul 20, 2007	35.54	35.74	35.15	35.19	437,708	-0.36(-1.01%)
Jul 19, 2007	34.92	35.62	34.92	35.54	575,277	+0.21(+0.59%)
Jul 18, 2007	35.52	35.52	34.86	35.33	381,922	-0.29(-0.82%)
Jul 17, 2007	35.54	35.69	35.40	35.63	268,721	+0.02(+0.06%)
Jul 16, 2007	35.53	35.72	35.31	35.60	303,213	+0.00(+0.00%)
Jul 13, 2007	35.30	35.62	35.22	35.60	158,425	+0.17(+0.49%)
Jul 12, 2007	34.81	35.45	34.80	35.43	431,289	+0.67(+1.94%)
Jul 11, 2007	34.78	34.98	34.62	34.76	254,550	-0.16(-0.47%)
Jul 10, 2007	35.24	35.36	34.83	34.92	326,342	-0.33(-0.93%)
Jul 09, 2007	35.23	35.29	35.08	35.25	149,601	+0.19(+0.53%)
Jul 06, 2007	34.83	35.12	34.62	35.07	235,565	+0.15(+0.43%)
Jul 05, 2007	34.83	35.07	34.67	34.92	382,493	+0.19(+0.56%)
Jul 03, 2007	34.44	34.78	34.38	34.72	181,286	+0.40(+1.18%)

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.