Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.80	30.81	30.57	30.76	504,371	+0.17(+0.57%)
Sep 27, 2007	30.55	30.66	30.39	30.59	1,164,434	+0.27(+0.88%)
Sep 26, 2007	30.15	30.38	30.11	30.32	1,893,124	+0.29(+0.96%)
Sep 25, 2007	29.62	30.03	29.55	30.03	994,147	+0.32(+1.08%)
Sep 24, 2007	29.84	29.90	29.60	29.71	827,645	+0.39(+1.34%)
Sep 21, 2007	29.42	29.51	29.32	29.32	1,469,327	+0.21(+0.73%)
Sep 20, 2007	29.24	29.38	29.07	29.11	1,286,067	-0.07(-0.25%)
Sep 19, 2007	29.16	29.45	29.07	29.18	1,689,889	+0.38(+1.30%)
Sep 18, 2007	27.91	28.87	27.73	28.81	1,452,028	+1.12(+4.06%)
Sep 17, 2007	27.82	28.03	27.64	27.68	1,172,478	-0.62(-2.19%)
Sep 14, 2007	28.07	28.32	27.96	28.30	628,372	+0.04(+0.13%)
Sep 13, 2007	28.05	28.36	28.01	28.27	588,704	+0.24(+0.86%)
Sep 12, 2007	27.75	28.16	27.65	28.02	1,264,443	+0.04(+0.16%)
Sep 11, 2007	27.53	28.01	27.48	27.98	1,101,184	+0.79(+2.91%)
Sep 10, 2007	27.27	27.37	26.79	27.19	709,796	+0.18(+0.66%)
Sep 07, 2007	27.17	27.17	26.77	27.01	591,947	-0.46(-1.68%)
Sep 06, 2007	27.27	27.50	27.03	27.47	422,201	+0.53(+1.98%)
Sep 05, 2007	27.18	27.19	26.78	26.94	1,601,772	-0.58(-2.10%)
Sep 04, 2007	27.21	27.64	27.18	27.51	2,734,312	+0.48(+1.77%)
Aug 31, 2007	26.86	27.20	26.86	27.04	1,386,076	+0.69(+2.60%)
Aug 30, 2007	26.27	26.70	26.19	26.35	1,066,587	-0.51(-1.91%)
Aug 29, 2007	26.23	26.87	26.22	26.86	915,762	+1.02(+3.94%)
Aug 28, 2007	26.56	26.64	25.74	25.84	1,381,751	-0.94(-3.52%)
Aug 27, 2007	26.94	27.00	26.78	26.79	1,583,392	-0.20(-0.73%)
Aug 24, 2007	26.44	26.98	26.34	26.98	1,927,749	+0.53(+2.00%)
Aug 23, 2007	26.58	26.61	26.11	26.45	1,913,153	+0.55(+2.11%)
Aug 22, 2007	25.72	26.01	25.68	25.91	1,589,879	+0.88(+3.52%)
Aug 21, 2007	24.79	25.19	24.77	25.03	1,752,057	-0.13(-0.52%)
Aug 20, 2007	25.09	25.31	24.63	25.16	5,378,345	+0.60(+2.45%)
Aug 17, 2007	24.46	24.97	24.00	24.56	4,766,395	+0.77(+3.23%)
Aug 16, 2007	23.45	24.01	22.42	23.79	5,164,271	-0.66(-2.72%)
Aug 15, 2007	24.97	25.36	24.45	24.45	2,731,609	-1.13(-4.42%)
Aug 14, 2007	26.23	26.23	25.51	25.58	862,784	-0.74(-2.81%)
Aug 13, 2007	26.62	26.63	26.27	26.32	3,491,680	+0.26(+0.99%)
Aug 10, 2007	25.86	26.23	25.56	26.06	1,665,021	-0.25(-0.96%)
Aug 09, 2007	26.47	26.89	26.27	26.32	1,173,083	-0.95(-3.49%)
Aug 08, 2007	27.13	27.42	27.03	27.27	1,193,085	+0.75(+2.83%)
Aug 07, 2007	26.22	26.63	26.12	26.52	777,370	+0.03(+0.10%)
Aug 06, 2007	26.23	26.51	25.84	26.49	1,559,606	+0.49(+1.88%)
Aug 03, 2007	26.25	26.82	25.98	26.00	994,688	-0.82(-3.04%)
Aug 02, 2007	26.66	26.86	26.59	26.82	1,317,962	+0.18(+0.69%)
Aug 01, 2007	26.62	26.76	26.16	26.63	2,173,718	-0.37(-1.38%)
Jul 31, 2007	27.55	27.58	26.83	27.01	2,291,567	-0.18(-0.67%)
Jul 30, 2007	26.95	27.30	26.76	27.19	1,575,283	+0.67(+2.53%)
Jul 27, 2007	26.94	27.33	26.48	26.52	1,849,363	-0.73(-2.68%)
Jul 26, 2007	27.78	27.94	26.89	27.25	4,409,605	-1.42(-4.95%)
Jul 25, 2007	28.74	28.78	28.41	28.67	2,327,246	+0.14(+0.49%)
Jul 24, 2007	28.84	28.90	28.47	28.53	1,109,293	-0.34(-1.18%)
Jul 23, 2007	28.89	28.96	28.79	28.87	1,036,313	+0.26(+0.91%)
Jul 20, 2007	28.80	28.80	28.43	28.61	737,366	-0.04(-0.14%)
Jul 19, 2007	28.69	28.73	28.62	28.65	684,388	+0.32(+1.14%)
Jul 18, 2007	28.37	28.39	28.16	28.32	1,268,768	-0.10(-0.36%)
Jul 17, 2007	28.52	28.56	28.43	28.43	795,750	+0.03(+0.12%)
Jul 16, 2007	28.53	28.54	28.39	28.39	784,398	-0.16(-0.57%)
Jul 13, 2007	28.46	28.59	28.42	28.56	755,206	+0.01(+0.04%)
Jul 12, 2007	28.18	28.59	28.16	28.55	687,091	+0.51(+1.83%)
Jul 11, 2007	27.95	28.06	27.90	28.03	1,350,397	+0.10(+0.36%)
Jul 10, 2007	28.13	28.13	27.85	27.93	1,523,927	-0.39(-1.37%)
Jul 09, 2007	28.27	28.40	28.25	28.32	1,542,307	+0.28(+1.02%)
Jul 06, 2007	27.97	28.11	27.90	28.04	2,277,512	+0.29(+1.04%)
Jul 05, 2007	27.74	27.81	27.64	27.75	1,158,487	+0.17(+0.62%)
Jul 03, 2007	27.58	27.62	27.48	27.58	542,753	-0.08(-0.28%)

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.