Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.98	30.42	29.03	29.95	14,149,281	-0.16(-0.54%)
Sep 27, 2007	30.00	30.40	30.00	30.11	12,478,260	+0.16(+0.55%)
Sep 26, 2007	29.88	30.40	29.53	29.95	18,469,630	+0.31(+1.05%)
Sep 25, 2007	29.74	29.83	29.30	29.63	13,455,003	-0.44(-1.48%)
Sep 24, 2007	30.42	30.55	30.05	30.08	15,050,082	-0.30(-0.98%)
Sep 21, 2007	30.08	30.46	29.91	30.37	17,697,896	+0.47(+1.56%)
Sep 20, 2007	29.64	30.02	29.50	29.91	15,080,473	+0.26(+0.87%)
Sep 19, 2007	29.56	30.02	29.51	29.65	16,606,690	+0.32(+1.09%)
Sep 18, 2007	28.81	29.44	28.74	29.33	15,409,965	+0.68(+2.37%)
Sep 17, 2007	28.83	28.96	28.53	28.65	10,647,476	-0.29(-1.00%)
Sep 14, 2007	28.62	29.09	28.62	28.94	13,463,595	+0.19(+0.68%)
Sep 13, 2007	28.66	28.89	28.46	28.74	12,035,703	+0.19(+0.66%)
Sep 12, 2007	27.97	28.77	27.84	28.56	19,125,424	+0.62(+2.20%)
Sep 11, 2007	27.48	28.11	27.48	27.94	15,959,247	+0.44(+1.62%)
Sep 10, 2007	27.51	27.61	26.94	27.50	12,372,340	+0.02(+0.06%)
Sep 07, 2007	27.38	27.57	27.02	27.48	13,252,012	-0.27(-0.96%)
Sep 06, 2007	27.56	28.01	27.43	27.75	14,618,196	+0.19(+0.68%)
Sep 05, 2007	27.11	27.61	27.07	27.56	13,679,538	+0.27(+1.00%)
Sep 04, 2007	26.94	27.61	26.87	27.29	13,270,093	+0.31(+1.16%)
Aug 31, 2007	26.90	27.25	26.78	26.97	13,804,307	+0.37(+1.38%)
Aug 30, 2007	26.20	27.05	26.08	26.61	19,073,106	+0.32(+1.22%)
Aug 29, 2007	25.77	26.55	25.73	26.29	19,397,790	+0.59(+2.31%)
Aug 28, 2007	26.06	26.06	25.63	25.70	14,769,766	-0.37(-1.41%)
Aug 27, 2007	26.17	26.28	25.91	26.06	16,069,923	-0.24(-0.92%)
Aug 24, 2007	26.01	26.51	26.01	26.30	18,534,402	+0.28(+1.08%)
Aug 23, 2007	25.58	26.12	25.54	26.02	44,317,508	+0.60(+2.36%)
Aug 22, 2007	25.39	25.73	25.31	25.42	16,446,913	+0.14(+0.56%)
Aug 21, 2007	25.11	25.78	25.11	25.28	21,291,006	-0.16(-0.64%)
Aug 20, 2007	25.17	25.59	24.90	25.45	22,376,070	+0.30(+1.18%)
Aug 17, 2007	25.48	25.83	25.02	25.15	33,264,758	+0.22(+0.88%)
Aug 16, 2007	25.02	25.31	24.03	24.93	34,892,800	-0.44(-1.72%)
Aug 15, 2007	25.56	26.05	25.24	25.37	20,687,344	-0.28(-1.09%)
Aug 14, 2007	26.06	26.46	25.63	25.65	19,956,340	-0.26(-0.99%)
Aug 13, 2007	26.33	26.90	25.81	25.91	20,282,590	-0.01(-0.03%)
Aug 10, 2007	25.66	26.05	24.60	25.91	41,972,508	-0.16(-0.63%)
Aug 09, 2007	26.37	26.94	25.74	26.08	29,735,938	-0.80(-2.99%)
Aug 08, 2007	27.04	27.35	26.68	26.88	36,286,720	-0.17(-0.63%)
Aug 07, 2007	26.59	27.33	26.26	27.05	24,639,064	+0.30(+1.14%)
Aug 06, 2007	27.28	27.28	26.08	26.75	29,273,426	-0.05(-0.17%)
Aug 03, 2007	26.98	27.65	26.73	26.80	25,363,102	-0.86(-3.10%)
Aug 02, 2007	27.84	28.07	27.28	27.65	22,653,262	-0.16(-0.56%)
Aug 01, 2007	27.93	29.48	26.84	27.81	33,984,040	-0.28(-1.00%)
Jul 31, 2007	28.43	28.80	28.03	28.09	17,551,664	-0.24(-0.85%)
Jul 30, 2007	28.26	28.53	27.75	28.33	17,341,866	+0.21(+0.75%)
Jul 27, 2007	28.48	29.00	27.95	28.12	24,079,172	-0.63(-2.20%)
Jul 26, 2007	28.93	29.36	27.79	28.75	26,253,022	-0.53(-1.81%)
Jul 25, 2007	29.22	29.38	28.68	29.28	17,785,850	+0.24(+0.83%)
Jul 24, 2007	29.04	29.24	28.86	29.04	25,582,770	-0.39(-1.32%)
Jul 23, 2007	29.63	29.86	28.75	29.43	34,105,088	+0.91(+3.20%)
Jul 20, 2007	28.65	29.02	28.13	28.52	28,074,030	+0.13(+0.47%)
Jul 19, 2007	27.96	28.54	27.86	28.39	19,327,338	+0.58(+2.10%)
Jul 18, 2007	27.35	27.83	27.35	27.80	20,387,926	+0.27(+0.99%)
Jul 17, 2007	27.71	27.96	27.42	27.53	19,272,396	-0.10(-0.37%)
Jul 16, 2007	27.69	27.82	27.23	27.63	17,784,904	-0.06(-0.23%)
Jul 13, 2007	27.15	27.82	27.14	27.69	26,589,878	+0.41(+1.49%)
Jul 12, 2007	27.10	27.33	26.84	27.29	24,277,188	+0.44(+1.66%)
Jul 11, 2007	26.98	27.04	26.64	26.84	20,953,628	-0.43(-1.57%)
Jul 10, 2007	27.39	27.56	27.06	27.27	16,292,435	-0.09(-0.34%)
Jul 09, 2007	27.22	27.46	27.19	27.36	13,207,056	+0.18(+0.66%)
Jul 06, 2007	27.02	27.32	26.93	27.19	14,367,091	+0.28(+1.04%)
Jul 05, 2007	27.29	27.29	26.36	26.90	28,678,516	-0.28(-1.03%)
Jul 03, 2007	27.35	27.37	27.11	27.19	7,049,057	-0.07(-0.26%)

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.