Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.95	32.95	32.31	32.52	1,738,850	-0.46(-1.39%)
Sep 27, 2007	32.89	33.01	32.78	32.98	570,996	+0.16(+0.49%)
Sep 26, 2007	32.66	33.14	32.56	32.81	1,831,466	+0.18(+0.57%)
Sep 25, 2007	32.69	32.75	32.33	32.63	2,055,694	-0.14(-0.43%)
Sep 24, 2007	33.41	33.48	32.75	32.77	1,445,973	-0.66(-1.97%)
Sep 21, 2007	33.72	33.73	33.35	33.43	516,157	-0.47(-1.39%)
Sep 20, 2007	34.45	34.45	33.67	33.90	668,351	-0.57(-1.65%)
Sep 19, 2007	34.42	34.84	34.30	34.47	5,472,329	+0.36(+1.06%)
Sep 18, 2007	32.75	36.20	32.46	34.11	2,452,020	+1.47(+4.50%)
Sep 17, 2007	32.44	32.75	32.40	32.64	211,500	-0.09(-0.27%)
Sep 14, 2007	32.18	32.72	32.09	32.72	2,509,973	+0.24(+0.73%)
Sep 13, 2007	32.42	32.67	32.11	32.49	329,707	+0.25(+0.78%)
Sep 12, 2007	32.39	32.49	32.16	32.24	472,422	-0.20(-0.61%)
Sep 11, 2007	32.16	32.65	32.14	32.44	1,357,825	+0.32(+1.01%)
Sep 10, 2007	32.48	32.60	31.68	32.11	762,321	-0.24(-0.75%)
Sep 07, 2007	32.92	32.92	32.24	32.36	1,902,959	-0.60(-1.82%)
Sep 06, 2007	32.72	33.12	32.58	32.95	1,771,482	+0.25(+0.77%)
Sep 05, 2007	33.15	33.15	32.50	32.70	1,108,412	-0.47(-1.42%)
Sep 04, 2007	33.00	33.44	32.97	33.17	2,303,618	+0.24(+0.72%)
Aug 31, 2007	33.08	33.25	32.69	32.94	1,845,277	+0.26(+0.79%)
Aug 30, 2007	32.69	33.26	32.57	32.68	1,801,813	-0.35(-1.05%)
Aug 29, 2007	32.61	33.16	32.33	33.03	1,523,017	+0.61(+1.89%)
Aug 28, 2007	32.89	32.89	32.36	32.41	1,214,433	-0.92(-2.75%)
Aug 27, 2007	33.51	33.53	33.20	33.33	2,470,638	-0.49(-1.46%)
Aug 24, 2007	33.48	33.82	32.78	33.82	5,363,871	+0.36(+1.08%)
Aug 23, 2007	34.25	34.29	33.38	33.46	1,610,894	-0.95(-2.75%)
Aug 22, 2007	34.53	34.78	33.82	34.41	3,330,788	+0.17(+0.50%)
Aug 21, 2007	33.80	34.49	33.60	34.24	2,666,499	+0.51(+1.51%)
Aug 20, 2007	34.26	34.39	33.23	33.73	2,543,688	-0.49(-1.45%)
Aug 17, 2007	33.97	34.83	33.82	34.22	3,175,345	+1.14(+3.46%)
Aug 16, 2007	30.89	33.10	30.89	33.08	9,211,765	+2.16(+7.00%)
Aug 15, 2007	30.89	32.02	30.63	30.91	1,735,601	+0.01(+0.05%)
Aug 14, 2007	31.55	31.55	30.88	30.90	699,494	-0.77(-2.43%)
Aug 13, 2007	32.57	32.81	31.35	31.67	1,861,797	-0.52(-1.61%)
Aug 10, 2007	31.49	32.78	31.30	32.19	2,706,849	+0.10(+0.30%)
Aug 09, 2007	31.92	32.72	31.69	32.09	2,223,324	-0.54(-1.65%)
Aug 08, 2007	31.68	33.22	31.68	32.63	5,661,623	+1.06(+3.35%)
Aug 07, 2007	30.93	31.99	30.93	31.57	4,638,921	+1.65(+5.53%)
Aug 06, 2007	30.01	30.12	29.50	29.92	1,908,646	-1.17(-3.75%)
Aug 03, 2007	31.08	31.08	31.08	31.08	0	+0.00(+0.00%)
Aug 02, 2007	31.02	31.41	30.89	31.08	1,326,953	+0.18(+0.60%)
Aug 01, 2007	30.73	31.04	30.21	30.90	1,685,366	+0.15(+0.48%)
Jul 31, 2007	31.58	31.66	30.72	30.75	2,388,110	-0.30(-0.98%)
Jul 30, 2007	30.95	31.36	30.58	31.06	1,286,603	+0.26(+0.84%)
Jul 27, 2007	30.91	31.39	30.75	30.80	1,403,862	-0.27(-0.86%)
Jul 26, 2007	31.17	31.38	30.70	31.06	1,970,119	-0.69(-2.19%)
Jul 25, 2007	31.82	32.02	31.37	31.76	2,294,004	+0.24(+0.77%)
Jul 24, 2007	32.13	32.13	31.39	31.51	1,455,451	-0.92(-2.85%)
Jul 23, 2007	32.66	32.66	32.44	32.44	807,275	-0.12(-0.36%)
Jul 20, 2007	32.98	33.00	32.38	32.55	1,420,788	-0.53(-1.61%)
Jul 19, 2007	33.10	33.33	32.90	33.09	4,472,239	+0.21(+0.65%)
Jul 18, 2007	33.41	33.41	32.60	32.87	3,638,019	-0.68(-2.03%)
Jul 17, 2007	33.66	33.77	33.55	33.55	274,327	-0.01(-0.02%)
Jul 16, 2007	33.69	33.80	33.51	33.56	374,119	-0.24(-0.72%)
Jul 13, 2007	33.72	33.88	33.69	33.80	365,995	+0.13(+0.39%)
Jul 12, 2007	33.37	33.90	33.37	33.67	1,124,931	+0.50(+1.51%)
Jul 11, 2007	33.19	33.24	32.98	33.17	1,041,252	-0.02(-0.07%)
Jul 10, 2007	33.89	33.89	33.18	33.19	923,045	-0.78(-2.28%)
Jul 09, 2007	34.22	34.22	33.90	33.97	967,823	-0.30(-0.86%)
Jul 06, 2007	34.16	34.27	34.05	34.26	480,140	+0.07(+0.22%)
Jul 05, 2007	34.32	34.32	34.07	34.19	29,924	-0.12(-0.34%)
Jul 03, 2007	34.19	34.34	34.18	34.30	698,817	+0.17(+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.