Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.80	31.90	31.21	31.46	263,205	-0.28(-0.89%)
Sep 27, 2007	31.68	31.94	31.60	31.74	231,620	+0.15(+0.47%)
Sep 26, 2007	31.54	31.87	31.45	31.59	343,525	+0.15(+0.47%)
Sep 25, 2007	31.48	31.85	31.40	31.45	302,940	-0.18(-0.56%)
Sep 24, 2007	32.02	32.12	31.45	31.62	251,318	-0.43(-1.34%)
Sep 21, 2007	32.14	32.30	32.04	32.05	462,392	+0.11(+0.33%)
Sep 20, 2007	32.12	32.12	31.76	31.95	422,316	-0.15(-0.46%)
Sep 19, 2007	32.40	32.47	31.92	32.09	514,353	-0.13(-0.40%)
Sep 18, 2007	31.83	32.35	31.63	32.22	351,506	+0.51(+1.62%)
Sep 17, 2007	31.58	31.78	31.30	31.71	381,902	+0.14(+0.43%)
Sep 14, 2007	31.40	31.70	31.40	31.58	292,412	-0.09(-0.30%)
Sep 13, 2007	32.03	32.28	31.66	31.67	302,431	-0.30(-0.94%)
Sep 12, 2007	32.23	32.31	31.91	31.97	292,752	-0.42(-1.29%)
Sep 11, 2007	32.67	32.67	32.05	32.39	319,412	-0.13(-0.40%)
Sep 10, 2007	32.52	32.73	32.08	32.52	391,920	+0.18(+0.56%)
Sep 07, 2007	32.03	32.49	32.01	32.34	419,599	+0.03(+0.09%)
Sep 06, 2007	32.08	32.34	32.00	32.31	322,978	+0.24(+0.75%)
Sep 05, 2007	32.05	32.44	31.92	32.07	602,315	-0.19(-0.58%)
Sep 04, 2007	32.48	32.48	32.16	32.25	438,958	-0.14(-0.44%)
Aug 31, 2007	31.92	32.61	31.55	32.40	471,731	+0.47(+1.48%)
Aug 30, 2007	31.44	32.01	31.40	31.92	461,712	+0.28(+0.87%)
Aug 29, 2007	31.74	31.74	31.39	31.65	361,864	+0.08(+0.24%)
Aug 28, 2007	32.21	32.21	31.53	31.57	476,146	-0.79(-2.44%)
Aug 27, 2007	32.91	32.93	32.23	32.36	449,826	-0.66(-2.00%)
Aug 24, 2007	32.44	33.05	32.29	33.02	359,996	+0.58(+1.78%)
Aug 23, 2007	33.02	33.01	32.09	32.44	586,013	-0.58(-1.75%)
Aug 22, 2007	32.71	33.11	32.22	33.02	581,428	+0.37(+1.12%)
Aug 21, 2007	32.74	32.92	32.48	32.65	746,653	-0.08(-0.25%)
Aug 20, 2007	33.44	33.44	32.58	32.74	735,785	-0.64(-1.92%)
Aug 17, 2007	33.57	33.86	32.31	33.38	1,450,515	+0.64(+1.94%)
Aug 16, 2007	32.15	33.04	32.08	32.74	854,482	+0.59(+1.83%)
Aug 15, 2007	32.84	33.27	32.09	32.15	478,693	-0.62(-1.90%)
Aug 14, 2007	33.05	33.34	32.77	32.78	366,449	-0.45(-1.36%)
Aug 13, 2007	33.40	33.93	33.04	33.23	723,219	-0.16(-0.49%)
Aug 10, 2007	31.18	34.20	30.55	33.40	1,369,515	+2.41(+7.77%)
Aug 09, 2007	32.80	33.10	30.95	30.99	1,159,631	-1.81(-5.51%)
Aug 08, 2007	33.94	34.21	31.88	32.80	906,784	-1.02(-3.03%)
Aug 07, 2007	33.82	34.00	33.45	33.82	797,087	+0.00(+0.00%)
Aug 06, 2007	33.14	33.84	33.08	33.82	455,090	+0.67(+2.03%)
Aug 03, 2007	33.25	33.67	33.15	33.15	408,562	-0.52(-1.56%)
Aug 02, 2007	33.21	34.06	33.01	33.67	456,788	+0.56(+1.69%)
Aug 01, 2007	32.83	33.14	32.62	33.11	467,825	+0.25(+0.75%)
Jul 31, 2007	33.57	33.73	32.87	32.87	552,221	-0.71(-2.10%)
Jul 30, 2007	33.04	33.68	32.74	33.57	713,201	+0.47(+1.41%)
Jul 27, 2007	34.01	34.01	33.11	33.11	652,748	-1.02(-3.00%)
Jul 26, 2007	33.92	34.48	33.64	34.13	1,200,215	+0.12(+0.36%)
Jul 25, 2007	34.17	34.21	33.51	34.01	820,860	-0.02(-0.07%)
Jul 24, 2007	34.27	34.49	33.91	34.03	809,653	-0.46(-1.33%)
Jul 23, 2007	34.29	34.55	33.88	34.49	907,972	+0.38(+1.10%)
Jul 20, 2007	34.55	35.03	34.10	34.11	786,898	-0.95(-2.72%)
Jul 19, 2007	34.57	35.12	34.49	35.07	758,710	+0.44(+1.26%)
Jul 18, 2007	35.08	35.10	34.50	34.63	1,076,084	-0.74(-2.10%)
Jul 17, 2007	35.66	35.95	35.24	35.37	830,369	-0.29(-0.81%)
Jul 16, 2007	35.98	36.13	35.36	35.66	1,423,345	-1.73(-4.62%)
Jul 13, 2007	37.48	37.53	37.04	37.39	664,126	+0.08(+0.22%)
Jul 12, 2007	37.10	37.39	36.98	37.31	595,353	+0.24(+0.65%)
Jul 11, 2007	36.49	37.06	36.49	37.06	553,240	+0.51(+1.40%)
Jul 10, 2007	36.81	37.01	36.46	36.55	654,277	-0.31(-0.83%)
Jul 09, 2007	37.30	37.49	36.62	36.86	487,863	-0.44(-1.17%)
Jul 06, 2007	37.29	37.37	37.13	37.29	557,145	+0.05(+0.13%)
Jul 05, 2007	37.42	37.78	37.11	37.25	799,634	-0.22(-0.60%)
Jul 03, 2007	37.48	37.69	37.34	37.47	396,845	+0.02(+0.05%)

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.