Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.21	28.33	27.93	27.99	5,370,938	-0.31(-1.09%)
Sep 27, 2007	28.27	28.30	28.13	28.30	3,037,535	+0.20(+0.71%)
Sep 26, 2007	28.09	28.28	27.97	28.10	2,916,940	+0.10(+0.34%)
Sep 25, 2007	27.91	28.05	27.75	28.01	5,163,635	-0.12(-0.43%)
Sep 24, 2007	28.34	28.46	28.00	28.13	3,604,877	-0.24(-0.85%)
Sep 21, 2007	28.42	28.54	28.25	28.37	4,094,481	+0.02(+0.07%)
Sep 20, 2007	28.47	28.55	28.15	28.35	5,478,825	-0.19(-0.68%)
Sep 19, 2007	28.46	28.76	28.40	28.54	11,616,934	+0.29(+1.04%)
Sep 18, 2007	27.30	28.25	27.09	28.25	5,339,295	+1.11(+4.08%)
Sep 17, 2007	27.27	27.37	27.11	27.14	3,318,091	-0.31(-1.14%)
Sep 14, 2007	27.03	27.51	26.90	27.45	3,076,404	+0.22(+0.81%)
Sep 13, 2007	27.30	27.50	27.11	27.23	7,367,972	-0.00(-0.01%)
Sep 12, 2007	27.24	27.44	27.17	27.24	4,382,263	-0.14(-0.50%)
Sep 11, 2007	27.04	27.37	26.83	27.37	2,595,982	+0.47(+1.73%)
Sep 10, 2007	27.29	27.30	26.54	26.91	2,795,848	-0.38(-1.38%)
Sep 07, 2007	27.17	27.28	26.97	27.28	5,642,276	-0.34(-1.24%)
Sep 06, 2007	27.71	27.77	27.40	27.62	4,892,796	-0.02(-0.07%)
Sep 05, 2007	27.71	27.72	27.46	27.64	3,620,325	-0.16(-0.59%)
Sep 04, 2007	27.55	28.07	27.53	27.81	6,553,942	+0.21(+0.77%)
Aug 31, 2007	27.44	27.74	27.25	27.60	5,275,758	+0.34(+1.24%)
Aug 30, 2007	27.10	27.59	27.10	27.26	2,703,159	-0.20(-0.72%)
Aug 29, 2007	27.00	27.46	26.89	27.46	3,572,486	+0.70(+2.61%)
Aug 28, 2007	27.33	27.40	26.76	26.76	2,857,640	-0.80(-2.90%)
Aug 27, 2007	27.70	27.79	27.46	27.56	2,681,981	-0.37(-1.32%)
Aug 24, 2007	27.42	27.93	27.37	27.93	3,800,968	+0.51(+1.86%)
Aug 23, 2007	27.95	27.95	27.34	27.42	3,403,803	-0.29(-1.04%)
Aug 22, 2007	27.68	27.94	27.54	27.70	3,284,704	+0.23(+0.83%)
Aug 21, 2007	27.37	27.55	27.22	27.48	4,019,234	+0.14(+0.51%)
Aug 20, 2007	27.45	27.51	26.98	27.34	5,735,213	+0.02(+0.06%)
Aug 17, 2007	27.55	28.00	26.91	27.32	4,647,845	+0.49(+1.84%)
Aug 16, 2007	26.02	26.83	25.48	26.83	9,804,108	+0.39(+1.49%)
Aug 15, 2007	26.56	27.01	26.12	26.43	7,459,841	-0.26(-0.96%)
Aug 14, 2007	27.24	27.31	26.59	26.69	4,770,707	-0.40(-1.48%)
Aug 13, 2007	27.57	27.82	27.09	27.09	6,888,335	-0.15(-0.56%)
Aug 10, 2007	26.66	27.67	25.90	27.24	11,753,936	+0.36(+1.33%)
Aug 09, 2007	27.08	27.46	26.75	26.89	11,386,210	-0.61(-2.20%)
Aug 08, 2007	27.24	27.87	27.15	27.49	10,382,336	+0.39(+1.44%)
Aug 07, 2007	26.63	27.41	26.51	27.10	15,870,194	+0.33(+1.24%)
Aug 06, 2007	26.68	26.90	25.97	26.77	8,006,326	+0.22(+0.85%)
Aug 03, 2007	26.83	27.51	26.52	26.55	6,115,684	-0.97(-3.52%)
Aug 02, 2007	27.29	27.52	27.18	27.51	6,854,487	+0.31(+1.15%)
Aug 01, 2007	26.99	27.34	26.49	27.20	8,109,444	+0.11(+0.40%)
Jul 31, 2007	27.59	27.72	27.01	27.09	4,519,551	-0.29(-1.04%)
Jul 30, 2007	27.09	27.49	26.85	27.38	4,511,329	+0.43(+1.59%)
Jul 27, 2007	27.39	27.72	26.95	26.95	8,926,482	-0.52(-1.90%)
Jul 26, 2007	27.65	28.01	27.06	27.47	10,478,189	-0.71(-2.52%)
Jul 25, 2007	28.46	28.50	27.89	28.18	4,386,327	-0.10(-0.34%)
Jul 24, 2007	28.63	28.69	28.12	28.27	4,806,100	-0.67(-2.32%)
Jul 23, 2007	29.07	29.17	28.92	28.95	2,663,906	+0.02(+0.07%)
Jul 20, 2007	29.33	29.36	28.74	28.92	2,433,068	-0.45(-1.54%)
Jul 19, 2007	29.43	29.46	29.32	29.38	1,315,027	+0.18(+0.62%)
Jul 18, 2007	29.08	29.23	28.87	29.20	4,880,836	-0.08(-0.29%)
Jul 17, 2007	29.35	29.49	29.28	29.28	1,439,035	+0.00(+0.00%)
Jul 16, 2007	29.34	29.45	29.16	29.28	1,352,489	-0.09(-0.30%)
Jul 13, 2007	29.25	29.44	29.21	29.37	3,235,656	+0.15(+0.52%)
Jul 12, 2007	28.97	29.38	28.97	29.22	1,289,912	+0.29(+1.00%)
Jul 11, 2007	28.66	28.93	28.58	28.93	1,646,214	+0.26(+0.92%)
Jul 10, 2007	29.00	29.00	28.66	28.66	1,468,312	-0.48(-1.64%)
Jul 09, 2007	29.19	29.23	29.01	29.14	2,217,293	+0.01(+0.04%)
Jul 06, 2007	29.09	29.19	28.92	29.13	1,352,451	+0.06(+0.22%)
Jul 05, 2007	28.98	29.09	28.82	29.07	1,110,017	+0.05(+0.18%)
Jul 03, 2007	28.98	29.05	28.91	29.01	4,403,940	+0.10(+0.35%)

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.