Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	26.09	26.14	25.31	25.45	7,014,484	-0.62(-2.38%)
Sep 27, 2007	26.29	26.75	25.81	26.07	9,332,604	-0.98(-3.63%)
Sep 26, 2007	26.95	27.15	26.70	27.05	4,366,422	+0.15(+0.55%)
Sep 25, 2007	26.72	27.13	26.60	26.91	3,500,584	+0.05(+0.18%)
Sep 24, 2007	26.93	27.31	26.78	26.86	2,905,540	-0.11(-0.41%)
Sep 21, 2007	27.18	27.40	26.81	26.97	5,709,365	-0.04(-0.14%)
Sep 20, 2007	27.17	27.42	26.98	27.00	3,809,601	-0.24(-0.89%)
Sep 19, 2007	26.91	27.43	26.86	27.25	3,303,868	+0.40(+1.48%)
Sep 18, 2007	26.39	27.00	26.34	26.85	4,185,160	+0.46(+1.74%)
Sep 17, 2007	26.53	26.57	26.28	26.39	3,695,795	-0.35(-1.30%)
Sep 14, 2007	26.51	26.91	26.22	26.74	4,631,959	+0.00(+0.00%)
Sep 13, 2007	27.13	27.46	26.64	26.74	5,761,060	-0.46(-1.69%)
Sep 12, 2007	27.24	27.41	27.12	27.20	4,263,823	-0.21(-0.77%)
Sep 11, 2007	27.18	27.52	27.02	27.41	4,082,813	+0.38(+1.40%)
Sep 10, 2007	27.16	27.40	26.89	27.03	3,772,652	+0.03(+0.12%)
Sep 07, 2007	27.48	27.58	26.88	27.00	7,803,251	-0.95(-3.40%)
Sep 06, 2007	27.97	28.34	27.91	27.95	3,101,764	+0.14(+0.51%)
Sep 05, 2007	27.85	28.07	27.70	27.81	5,200,739	-0.20(-0.73%)
Sep 04, 2007	27.68	28.10	27.63	28.01	6,747,740	+0.43(+1.55%)
Aug 31, 2007	27.63	27.86	27.49	27.58	4,000,679	+0.10(+0.36%)
Aug 30, 2007	27.50	27.74	27.31	27.48	4,825,059	-0.12(-0.43%)
Aug 29, 2007	27.00	27.66	26.82	27.60	4,313,395	+0.67(+2.49%)
Aug 28, 2007	27.36	27.43	26.87	26.93	4,158,746	-0.50(-1.83%)
Aug 27, 2007	27.54	27.61	27.33	27.43	4,139,258	-0.11(-0.38%)
Aug 24, 2007	27.12	27.58	26.81	27.54	5,036,343	+0.37(+1.35%)
Aug 23, 2007	27.32	27.39	26.99	27.17	4,237,477	-0.12(-0.45%)
Aug 22, 2007	27.58	27.88	27.17	27.30	6,446,737	-0.26(-0.95%)
Aug 21, 2007	27.38	27.97	27.38	27.56	4,756,500	+0.06(+0.20%)
Aug 20, 2007	27.87	27.94	27.28	27.50	4,457,732	-0.37(-1.31%)
Aug 17, 2007	27.66	27.94	27.07	27.87	6,472,299	+0.32(+1.17%)
Aug 16, 2007	27.20	27.94	26.74	27.54	6,924,282	+0.23(+0.84%)
Aug 15, 2007	27.61	27.89	27.20	27.31	7,170,189	-0.27(-0.99%)
Aug 14, 2007	27.88	27.97	27.54	27.59	5,846,897	-0.06(-0.22%)
Aug 13, 2007	28.03	28.19	27.41	27.65	7,637,372	-0.45(-1.61%)
Aug 10, 2007	28.15	28.62	27.80	28.10	9,323,333	-0.24(-0.83%)
Aug 09, 2007	28.28	29.26	28.25	28.34	10,115,690	-0.41(-1.43%)
Aug 08, 2007	28.02	28.87	28.02	28.75	9,211,467	+0.60(+2.12%)
Aug 07, 2007	27.77	28.40	27.52	28.15	9,791,783	+0.30(+1.07%)
Aug 06, 2007	26.45	27.90	26.41	27.86	11,314,292	+1.45(+5.48%)
Aug 03, 2007	26.53	26.86	26.00	26.41	9,573,597	+0.25(+0.95%)
Aug 02, 2007	26.05	26.22	25.70	26.16	4,248,573	+0.28(+1.08%)
Aug 01, 2007	25.69	26.01	25.45	25.88	7,252,340	+0.19(+0.75%)
Jul 31, 2007	26.20	26.30	25.69	25.69	5,562,229	-0.34(-1.31%)
Jul 30, 2007	25.76	26.13	25.56	26.03	5,569,375	+0.20(+0.77%)
Jul 27, 2007	26.44	26.46	25.83	25.83	7,620,622	-0.40(-1.54%)
Jul 26, 2007	26.31	26.38	25.81	26.23	8,281,696	-0.31(-1.17%)
Jul 25, 2007	26.23	26.67	26.19	26.55	6,580,743	+0.16(+0.59%)
Jul 24, 2007	26.74	26.91	26.31	26.39	5,627,082	-0.31(-1.16%)
Jul 23, 2007	26.69	26.92	26.56	26.70	5,096,674	+0.21(+0.80%)
Jul 20, 2007	27.00	27.00	26.44	26.49	7,418,007	-0.44(-1.64%)
Jul 19, 2007	26.94	27.00	26.72	26.93	4,145,553	-0.06(-0.23%)
Jul 18, 2007	27.25	27.31	26.54	26.99	4,927,988	-0.27(-0.98%)
Jul 17, 2007	27.19	27.35	27.11	27.26	7,348,810	-0.02(-0.07%)
Jul 16, 2007	26.74	27.40	26.38	27.28	7,589,892	+0.31(+1.15%)
Jul 13, 2007	26.59	27.15	26.11	26.97	14,918,812	+1.24(+4.83%)
Jul 12, 2007	25.31	25.73	25.26	25.73	5,536,511	+0.29(+1.12%)
Jul 11, 2007	24.94	25.45	24.91	25.44	8,455,331	+0.44(+1.76%)
Jul 10, 2007	24.52	25.12	24.49	25.00	8,103,673	+0.38(+1.56%)
Jul 09, 2007	24.37	24.62	24.21	24.61	5,415,947	+0.17(+0.71%)
Jul 06, 2007	24.37	24.58	24.22	24.44	2,720,992	+0.14(+0.56%)
Jul 05, 2007	24.22	24.34	24.10	24.30	3,717,005	+0.11(+0.46%)
Jul 03, 2007	24.43	24.52	24.08	24.19	2,725,061	-0.25(-1.02%)

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.