Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.98	33.00	31.76	32.12	896,116	+0.03(+0.10%)
Sep 27, 2007	31.97	32.29	31.90	32.08	298,705	+0.11(+0.34%)
Sep 26, 2007	31.72	32.22	31.51	31.97	748,792	+0.29(+0.91%)
Sep 25, 2007	31.71	32.22	31.40	31.69	511,264	-0.11(-0.34%)
Sep 24, 2007	31.97	32.20	31.65	31.79	417,626	-0.04(-0.14%)
Sep 21, 2007	32.22	32.22	31.56	31.84	818,397	-0.23(-0.72%)
Sep 20, 2007	32.04	32.46	31.85	32.07	747,232	-0.01(-0.04%)
Sep 19, 2007	33.06	33.09	32.04	32.08	1,679,087	-1.24(-3.71%)
Sep 18, 2007	32.83	33.67	32.50	33.32	711,337	+0.65(+1.98%)
Sep 17, 2007	32.61	32.94	32.40	32.67	447,434	-0.01(-0.02%)
Sep 14, 2007	31.97	32.72	31.87	32.68	380,638	+0.49(+1.53%)
Sep 13, 2007	32.32	32.45	31.98	32.19	385,945	+0.11(+0.34%)
Sep 12, 2007	32.17	32.20	31.88	32.08	287,625	-0.20(-0.64%)
Sep 11, 2007	32.28	32.74	32.08	32.28	351,767	+0.09(+0.28%)
Sep 10, 2007	32.42	32.59	31.65	32.19	550,904	-0.15(-0.46%)
Sep 07, 2007	32.74	32.74	32.24	32.34	820,269	-0.81(-2.45%)
Sep 06, 2007	33.19	33.36	32.74	33.15	359,726	+0.00(+0.00%)
Sep 05, 2007	33.42	33.44	32.87	33.15	446,029	-0.42(-1.24%)
Sep 04, 2007	33.08	33.67	32.86	33.57	561,204	+0.52(+1.57%)
Aug 31, 2007	33.13	33.30	32.53	33.05	376,581	+0.41(+1.26%)
Aug 30, 2007	32.74	33.10	32.53	32.64	491,131	-0.49(-1.49%)
Aug 29, 2007	32.72	33.15	32.25	33.13	283,411	+0.50(+1.53%)
Aug 28, 2007	32.81	32.94	32.61	32.63	603,965	-0.47(-1.43%)
Aug 27, 2007	33.43	33.43	33.05	33.11	295,740	-0.32(-0.96%)
Aug 24, 2007	33.35	33.49	32.88	33.43	579,307	+0.00(+0.00%)
Aug 23, 2007	34.43	34.43	33.15	33.43	1,213,081	-1.22(-3.51%)
Aug 22, 2007	34.83	35.24	34.48	34.65	941,531	+0.22(+0.65%)
Aug 21, 2007	33.54	34.61	33.54	34.42	583,677	+0.69(+2.05%)
Aug 20, 2007	34.65	35.11	33.49	33.73	558,707	-0.91(-2.63%)
Aug 17, 2007	34.83	35.24	34.14	34.64	1,069,035	+1.06(+3.15%)
Aug 16, 2007	31.41	33.86	31.40	33.58	1,189,516	+2.06(+6.52%)
Aug 15, 2007	32.26	33.06	31.51	31.53	745,983	-0.90(-2.77%)
Aug 14, 2007	33.13	33.13	32.34	32.42	555,898	-0.50(-1.52%)
Aug 13, 2007	32.80	33.36	32.78	32.92	1,090,571	+0.25(+0.76%)
Aug 10, 2007	31.79	33.19	31.79	32.67	1,887,276	+0.12(+0.37%)
Aug 09, 2007	33.65	34.03	32.38	32.55	1,297,200	-1.41(-4.15%)
Aug 08, 2007	33.79	35.06	33.26	33.96	1,439,720	+0.47(+1.40%)
Aug 07, 2007	32.86	34.01	32.78	33.49	1,158,303	+0.42(+1.28%)
Aug 06, 2007	31.35	33.10	31.35	33.07	1,502,735	+1.99(+6.39%)
Aug 03, 2007	31.56	32.40	31.08	31.08	878,637	-1.32(-4.07%)
Aug 02, 2007	32.17	32.68	32.13	32.40	920,774	+0.37(+1.14%)
Aug 01, 2007	31.79	32.19	31.29	32.04	1,118,975	+0.21(+0.66%)
Jul 31, 2007	32.51	32.74	31.81	31.83	730,221	-0.45(-1.41%)
Jul 30, 2007	32.58	32.69	32.10	32.28	816,212	-0.24(-0.73%)
Jul 27, 2007	32.81	33.05	32.35	32.52	785,467	-0.38(-1.17%)
Jul 26, 2007	33.96	33.96	32.36	32.90	1,036,886	-0.31(-0.94%)
Jul 25, 2007	32.84	33.30	32.68	33.22	470,063	+0.62(+1.91%)
Jul 24, 2007	33.12	33.40	32.42	32.60	592,261	-0.93(-2.77%)
Jul 23, 2007	33.72	34.15	33.49	33.52	585,082	-0.03(-0.10%)
Jul 20, 2007	33.91	33.99	33.33	33.56	497,530	-0.45(-1.34%)
Jul 19, 2007	34.22	34.43	33.81	34.01	445,717	+0.03(+0.08%)
Jul 18, 2007	34.56	34.56	33.72	33.99	643,293	-0.76(-2.19%)
Jul 17, 2007	34.69	34.97	34.66	34.75	519,379	+0.16(+0.46%)
Jul 16, 2007	34.43	34.67	34.33	34.59	493,941	+0.06(+0.17%)
Jul 13, 2007	34.32	35.15	34.30	34.53	470,687	+0.08(+0.24%)
Jul 12, 2007	33.78	34.45	33.64	34.45	526,558	+0.85(+2.54%)
Jul 11, 2007	33.56	33.72	33.34	33.60	423,556	-0.03(-0.08%)
Jul 10, 2007	34.10	34.14	33.58	33.62	543,725	-0.63(-1.85%)
Jul 09, 2007	34.83	34.83	34.14	34.26	402,643	-0.58(-1.66%)
Jul 06, 2007	34.88	34.88	34.57	34.83	363,159	+0.04(+0.11%)
Jul 05, 2007	34.83	34.86	34.65	34.79	517,974	+0.07(+0.20%)
Jul 03, 2007	34.49	34.90	34.49	34.72	346,461	+0.26(+0.74%)

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.