Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.95	36.42	35.76	36.08	213,417	+0.08(+0.23%)
Sep 27, 2007	35.45	35.99	35.37	35.99	186,291	+0.74(+2.09%)
Sep 26, 2007	35.12	35.29	34.88	35.26	153,713	+0.37(+1.06%)
Sep 25, 2007	34.68	34.99	34.48	34.89	246,926	-0.07(-0.19%)
Sep 24, 2007	35.03	35.44	34.76	34.96	481,619	-0.24(-0.68%)
Sep 21, 2007	35.74	36.29	34.85	35.20	360,084	+0.32(+0.93%)
Sep 20, 2007	34.57	35.02	34.50	34.87	416,729	+0.34(+0.98%)
Sep 19, 2007	34.11	34.76	34.01	34.53	409,017	+0.62(+1.82%)
Sep 18, 2007	33.12	33.99	33.15	33.92	371,519	+0.80(+2.41%)
Sep 17, 2007	33.16	33.35	33.05	33.12	127,518	-0.06(-0.18%)
Sep 14, 2007	32.78	33.20	32.65	33.18	183,632	+0.04(+0.11%)
Sep 13, 2007	33.30	33.45	32.93	33.14	124,992	+0.10(+0.30%)
Sep 12, 2007	33.05	33.44	32.95	33.04	153,846	-0.04(-0.11%)
Sep 11, 2007	33.04	33.41	32.83	33.08	217,539	+0.04(+0.11%)
Sep 10, 2007	33.49	33.71	32.47	33.04	230,703	-0.35(-1.06%)
Sep 07, 2007	33.49	33.67	33.15	33.40	340,271	-0.57(-1.68%)
Sep 06, 2007	33.75	34.12	33.58	33.97	195,333	+0.18(+0.53%)
Sep 05, 2007	33.98	34.12	33.51	33.79	258,893	-0.36(-1.06%)
Sep 04, 2007	33.58	34.32	33.57	34.15	351,573	+0.47(+1.38%)
Aug 31, 2007	33.56	33.89	33.24	33.68	239,745	+0.58(+1.75%)
Aug 30, 2007	33.33	33.49	32.88	33.11	164,085	-0.23(-0.68%)
Aug 29, 2007	32.70	33.36	32.47	33.33	183,366	+0.84(+2.59%)
Aug 28, 2007	33.14	33.31	32.46	32.49	278,440	-0.72(-2.17%)
Aug 27, 2007	33.11	33.41	32.89	33.21	237,751	-0.15(-0.45%)
Aug 24, 2007	32.71	33.36	32.37	33.36	326,974	+0.67(+2.05%)
Aug 23, 2007	32.81	33.29	32.38	32.69	478,294	+0.11(+0.32%)
Aug 22, 2007	32.03	32.62	31.93	32.59	185,227	+0.83(+2.63%)
Aug 21, 2007	31.26	31.88	30.95	31.75	213,816	+0.29(+0.91%)
Aug 20, 2007	31.30	31.62	30.85	31.47	221,528	+0.30(+0.97%)
Aug 17, 2007	31.25	31.48	30.53	31.16	312,879	+0.71(+2.32%)
Aug 16, 2007	30.92	31.62	29.74	30.46	525,632	-0.59(-1.89%)
Aug 15, 2007	31.86	32.30	31.04	31.04	427,898	-0.95(-2.96%)
Aug 14, 2007	32.71	32.71	31.68	31.99	441,328	-0.41(-1.28%)
Aug 13, 2007	32.15	33.64	32.15	32.41	563,262	+0.17(+0.54%)
Aug 10, 2007	29.80	32.42	28.77	32.23	946,084	+2.27(+7.58%)
Aug 09, 2007	32.46	32.58	29.58	29.96	1,318,136	-2.99(-9.06%)
Aug 08, 2007	33.20	33.23	31.44	32.95	1,362,814	+0.08(+0.25%)
Aug 07, 2007	33.87	34.41	32.59	32.86	873,084	-1.01(-2.98%)
Aug 06, 2007	33.91	34.07	33.31	33.87	476,699	-0.01(-0.02%)
Aug 03, 2007	34.14	34.68	33.80	33.88	689,318	-0.80(-2.32%)
Aug 02, 2007	34.93	35.94	34.47	34.68	733,863	-0.03(-0.09%)
Aug 01, 2007	34.51	34.88	34.03	34.71	572,171	+0.23(+0.65%)
Jul 31, 2007	34.90	35.26	34.44	34.49	388,406	-0.41(-1.16%)
Jul 30, 2007	34.41	35.03	34.11	34.90	607,143	+0.67(+1.96%)
Jul 27, 2007	35.17	35.55	34.19	34.23	793,966	-0.93(-2.63%)
Jul 26, 2007	35.02	36.29	34.78	35.15	1,321,460	-0.41(-1.14%)
Jul 25, 2007	37.78	37.78	34.74	35.56	1,441,532	+0.55(+1.57%)
Jul 24, 2007	33.09	36.41	30.53	35.01	1,371,723	-0.29(-0.81%)
Jul 23, 2007	35.53	36.02	35.20	35.29	489,464	-0.08(-0.23%)
Jul 20, 2007	35.74	35.93	35.34	35.38	435,345	-0.36(-1.01%)
Jul 19, 2007	35.11	35.81	35.11	35.74	572,171	+0.21(+0.59%)
Jul 18, 2007	35.71	35.71	35.05	35.53	379,860	-0.29(-0.82%)
Jul 17, 2007	35.74	35.89	35.59	35.82	267,270	+0.02(+0.06%)
Jul 16, 2007	35.72	35.91	35.50	35.80	301,577	+0.00(+0.00%)
Jul 13, 2007	35.50	35.81	35.41	35.80	157,569	+0.17(+0.49%)
Jul 12, 2007	35.00	35.65	34.99	35.62	428,961	+0.68(+1.94%)
Jul 11, 2007	34.97	35.17	34.81	34.95	253,175	-0.17(-0.47%)
Jul 10, 2007	35.43	35.55	35.02	35.11	324,580	-0.33(-0.93%)
Jul 09, 2007	35.42	35.48	35.27	35.44	148,793	+0.19(+0.53%)
Jul 06, 2007	35.02	35.31	34.80	35.26	234,293	+0.15(+0.43%)
Jul 05, 2007	35.02	35.26	34.86	35.11	380,428	+0.20(+0.56%)
Jul 03, 2007	34.63	34.97	34.56	34.91	180,307	+0.41(+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.