Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.56	28.70	28.26	28.47	22,802,728	+0.02(+0.07%)
Sep 27, 2007	28.66	29.01	28.30	28.45	20,763,496	-0.01(-0.02%)
Sep 26, 2007	28.18	28.63	27.95	28.46	26,377,524	+0.46(+1.66%)
Sep 25, 2007	27.82	28.04	27.47	27.99	33,186,024	-0.06(-0.22%)
Sep 24, 2007	27.62	28.08	27.62	28.06	24,638,838	+0.55(+1.98%)
Sep 21, 2007	27.31	27.59	26.92	27.51	43,191,196	+0.20(+0.72%)
Sep 20, 2007	26.96	27.47	26.88	27.31	27,783,350	+0.34(+1.25%)
Sep 19, 2007	26.90	27.11	26.45	26.98	25,223,846	+0.16(+0.60%)
Sep 18, 2007	26.44	26.82	26.09	26.82	30,477,152	+0.54(+2.05%)
Sep 17, 2007	26.36	26.45	26.16	26.28	18,066,564	-0.29(-1.09%)
Sep 14, 2007	26.13	26.78	25.79	26.57	29,685,576	+0.18(+0.66%)
Sep 13, 2007	26.42	26.68	25.56	26.39	56,976,112	+0.88(+3.43%)
Sep 12, 2007	25.50	25.60	25.21	25.52	22,081,244	-0.09(-0.37%)
Sep 11, 2007	24.94	25.64	24.81	25.61	26,008,100	+0.84(+3.37%)
Sep 10, 2007	25.45	25.45	24.71	24.77	30,687,024	-0.75(-2.96%)
Sep 07, 2007	25.75	26.13	25.36	25.53	27,644,662	-0.63(-2.40%)
Sep 06, 2007	26.34	26.51	25.97	26.16	19,542,812	-0.07(-0.28%)
Sep 05, 2007	26.72	26.78	26.05	26.23	23,200,776	-0.73(-2.70%)
Sep 04, 2007	26.88	27.11	26.57	26.96	28,310,830	+0.08(+0.30%)
Aug 31, 2007	26.53	26.94	26.45	26.88	17,276,926	+0.55(+2.07%)
Aug 30, 2007	26.01	26.72	25.86	26.33	18,140,356	+0.11(+0.41%)
Aug 29, 2007	25.66	26.25	25.52	26.22	21,521,338	+0.71(+2.77%)
Aug 28, 2007	25.78	26.03	25.51	25.52	21,766,254	-0.48(-1.84%)
Aug 27, 2007	25.97	26.24	25.60	25.99	26,107,460	+0.24(+0.92%)
Aug 24, 2007	25.54	25.93	25.37	25.76	19,729,402	+0.25(+0.98%)
Aug 23, 2007	25.25	25.60	25.03	25.51	27,648,886	+0.40(+1.58%)
Aug 22, 2007	24.99	25.54	24.83	25.11	34,354,960	+0.25(+1.00%)
Aug 21, 2007	25.05	25.22	24.69	24.86	36,545,960	-0.35(-1.39%)
Aug 20, 2007	25.20	25.45	25.10	25.21	26,250,802	-0.08(-0.32%)
Aug 17, 2007	25.18	25.52	24.59	25.29	54,756,824	+0.41(+1.65%)
Aug 16, 2007	24.08	24.98	23.74	24.88	71,542,256	+0.57(+2.33%)
Aug 15, 2007	25.40	25.59	24.09	24.32	52,880,436	-1.14(-4.47%)
Aug 14, 2007	26.09	26.40	25.39	25.45	38,369,588	-0.77(-2.93%)
Aug 13, 2007	25.70	26.71	25.70	26.22	43,253,676	+0.69(+2.72%)
Aug 10, 2007	25.60	25.79	25.18	25.53	42,053,500	-0.22(-0.86%)
Aug 09, 2007	26.42	27.12	25.75	25.75	42,654,132	-1.30(-4.81%)
Aug 08, 2007	27.10	27.39	26.31	27.05	59,760,116	-0.24(-0.86%)
Aug 07, 2007	27.64	27.96	26.75	27.29	51,034,656	-0.86(-3.06%)
Aug 06, 2007	27.73	28.18	27.20	28.15	30,831,772	+0.68(+2.48%)
Aug 03, 2007	27.68	28.53	27.39	27.47	29,911,886	-0.86(-3.02%)
Aug 02, 2007	27.99	28.49	27.62	28.32	24,390,688	+0.44(+1.57%)
Aug 01, 2007	27.97	28.30	27.33	27.89	45,030,248	-0.18(-0.62%)
Jul 31, 2007	28.96	28.96	28.01	28.06	31,335,032	-0.59(-2.07%)
Jul 30, 2007	28.23	29.14	27.81	28.65	27,227,960	+0.58(+2.06%)
Jul 27, 2007	28.59	28.76	28.06	28.08	35,724,160	-0.28(-0.97%)
Jul 26, 2007	28.43	29.13	27.83	28.35	63,512,772	-0.25(-0.87%)
Jul 25, 2007	29.17	29.50	28.52	28.60	36,564,996	-0.42(-1.46%)
Jul 24, 2007	28.65	29.77	28.64	29.03	38,805,268	+0.22(+0.77%)
Jul 23, 2007	28.99	29.14	28.41	28.80	34,853,524	-0.17(-0.58%)
Jul 20, 2007	29.63	29.65	28.73	28.97	54,095,208	-0.24(-0.81%)
Jul 19, 2007	30.31	30.71	28.97	29.21	55,973,284	-1.18(-3.88%)
Jul 18, 2007	30.15	30.45	30.09	30.39	21,106,472	+0.05(+0.16%)
Jul 17, 2007	30.33	30.59	30.17	30.34	16,498,156	+0.00(+0.00%)
Jul 16, 2007	30.45	30.61	30.22	30.34	14,543,731	-0.22(-0.71%)
Jul 13, 2007	30.31	30.64	30.15	30.55	18,365,568	+0.07(+0.22%)
Jul 12, 2007	29.65	30.54	29.54	30.49	31,014,068	+0.95(+3.22%)
Jul 11, 2007	29.07	29.71	28.82	29.54	24,076,380	+0.42(+1.46%)
Jul 10, 2007	29.27	29.45	29.07	29.11	20,653,136	-0.26(-0.87%)
Jul 09, 2007	29.32	29.58	29.17	29.37	19,214,946	+0.01(+0.02%)
Jul 06, 2007	29.31	29.39	29.05	29.36	10,293,606	+0.03(+0.09%)
Jul 05, 2007	29.39	29.50	29.21	29.34	19,715,176	-0.22(-0.73%)
Jul 03, 2007	29.55	29.65	29.44	29.55	8,823,888	-0.05(-0.16%)

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.