Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.02	35.12	34.85	35.09	1,535,617	+0.11(+0.32%)
Sep 27, 2007	34.77	35.06	34.72	34.97	2,513,553	+0.22(+0.63%)
Sep 26, 2007	34.55	35.05	34.50	34.75	2,359,688	+0.34(+0.98%)
Sep 25, 2007	34.52	34.79	34.33	34.41	3,612,634	-0.50(-1.44%)
Sep 24, 2007	35.07	35.17	34.78	34.92	2,718,813	-0.16(-0.46%)
Sep 21, 2007	35.62	35.64	34.95	35.08	6,744,201	-0.21(-0.60%)
Sep 20, 2007	35.26	35.53	35.21	35.29	2,466,787	+0.11(+0.32%)
Sep 19, 2007	35.40	35.52	34.78	35.18	4,364,374	-0.16(-0.46%)
Sep 18, 2007	35.29	35.52	35.09	35.34	3,943,188	+0.16(+0.46%)
Sep 17, 2007	35.07	35.45	34.90	35.18	3,171,150	+0.00(+0.00%)
Sep 14, 2007	34.66	35.22	34.64	35.18	2,397,835	+0.43(+1.23%)
Sep 13, 2007	34.95	34.96	34.62	34.75	2,126,656	-0.10(-0.29%)
Sep 12, 2007	34.65	35.01	34.62	34.85	2,966,209	-0.01(-0.04%)
Sep 11, 2007	34.43	34.89	34.40	34.87	2,081,167	+0.50(+1.46%)
Sep 10, 2007	34.23	34.52	33.84	34.36	2,303,345	+0.16(+0.46%)
Sep 07, 2007	34.30	34.77	34.09	34.21	3,142,899	-0.30(-0.87%)
Sep 06, 2007	34.33	34.77	34.25	34.51	1,570,731	+0.29(+0.84%)
Sep 05, 2007	34.41	34.62	34.10	34.22	2,375,809	-0.46(-1.34%)
Sep 04, 2007	34.46	34.77	34.35	34.68	2,143,255	+0.27(+0.78%)
Aug 31, 2007	34.38	34.61	34.26	34.41	2,755,523	+0.24(+0.71%)
Aug 30, 2007	33.93	34.39	33.76	34.17	2,260,569	+0.04(+0.11%)
Aug 29, 2007	33.80	34.13	33.78	34.13	2,132,562	+0.36(+1.08%)
Aug 28, 2007	34.35	34.54	33.75	33.77	2,388,897	-0.73(-2.12%)
Aug 27, 2007	34.10	34.65	34.10	34.50	2,351,229	+0.29(+0.86%)
Aug 24, 2007	34.02	34.28	33.86	34.21	1,825,151	+0.27(+0.79%)
Aug 23, 2007	34.08	34.14	33.69	33.94	2,333,831	+0.11(+0.31%)
Aug 22, 2007	33.86	33.96	33.53	33.83	3,431,635	+0.26(+0.78%)
Aug 21, 2007	33.52	33.88	33.28	33.57	2,243,810	-0.18(-0.52%)
Aug 20, 2007	34.05	34.36	33.56	33.74	2,546,912	-0.21(-0.63%)
Aug 17, 2007	34.55	34.67	33.80	33.96	3,851,233	+0.18(+0.54%)
Aug 16, 2007	33.35	34.05	33.21	33.78	6,018,796	+0.38(+1.14%)
Aug 15, 2007	33.45	33.78	33.36	33.39	4,077,086	+0.01(+0.04%)
Aug 14, 2007	33.34	33.64	33.27	33.38	2,833,732	+0.03(+0.09%)
Aug 13, 2007	33.46	33.54	32.75	33.35	3,130,928	-0.06(-0.17%)
Aug 10, 2007	33.26	33.69	33.24	33.41	5,548,554	-0.27(-0.80%)
Aug 09, 2007	34.57	34.78	33.68	33.68	4,309,334	-1.03(-2.98%)
Aug 08, 2007	34.27	35.07	34.23	34.71	6,040,636	+0.55(+1.60%)
Aug 07, 2007	34.10	34.41	33.81	34.16	4,825,601	-0.15(-0.44%)
Aug 06, 2007	33.01	34.31	33.01	34.31	4,970,738	+1.16(+3.50%)
Aug 03, 2007	33.38	33.44	32.68	33.16	5,218,820	+0.48(+1.46%)
Aug 02, 2007	32.23	32.83	32.23	32.68	3,259,118	-0.03(-0.08%)
Aug 01, 2007	31.97	32.73	31.97	32.70	5,372,685	+0.24(+0.75%)
Jul 31, 2007	32.80	32.85	32.44	32.46	4,544,457	-0.18(-0.54%)
Jul 30, 2007	32.58	32.74	32.40	32.64	5,471,489	+0.09(+0.27%)
Jul 27, 2007	32.78	33.11	32.28	32.55	6,210,821	+0.03(+0.08%)
Jul 26, 2007	32.58	32.97	32.47	32.52	7,607,905	-0.01(-0.02%)
Jul 25, 2007	31.98	32.69	31.98	32.53	4,176,739	+0.09(+0.29%)
Jul 24, 2007	32.53	32.69	32.36	32.44	4,632,388	-0.28(-0.84%)
Jul 23, 2007	32.62	32.81	32.53	32.71	2,405,656	+0.28(+0.87%)
Jul 20, 2007	32.59	32.67	32.37	32.43	3,486,222	-0.27(-0.82%)
Jul 19, 2007	32.46	32.74	32.41	32.70	1,793,069	+0.28(+0.85%)
Jul 18, 2007	32.15	32.48	32.10	32.42	4,400,772	+0.24(+0.74%)
Jul 17, 2007	32.24	32.49	32.16	32.18	3,595,755	-0.37(-1.14%)
Jul 16, 2007	32.67	32.77	32.54	32.55	1,804,200	-0.17(-0.52%)
Jul 13, 2007	32.67	32.82	32.42	32.72	2,371,339	-0.01(-0.04%)
Jul 12, 2007	32.38	32.74	32.20	32.74	2,384,906	+0.47(+1.46%)
Jul 11, 2007	32.15	32.33	32.11	32.27	1,939,751	+0.10(+0.31%)
Jul 10, 2007	32.32	32.41	32.10	32.17	1,867,128	-0.21(-0.64%)
Jul 09, 2007	32.45	32.60	32.28	32.37	1,483,903	-0.01(-0.04%)
Jul 06, 2007	32.42	32.42	32.09	32.38	1,938,155	-0.16(-0.48%)
Jul 05, 2007	32.17	32.67	32.17	32.54	2,450,826	+0.28(+0.85%)
Jul 03, 2007	32.44	32.47	32.24	32.27	1,189,899	-0.16(-0.50%)

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.