Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.38	29.52	29.06	29.29	22,169,536	+0.02(+0.07%)
Sep 27, 2007	29.48	29.84	29.11	29.27	20,186,930	-0.01(-0.02%)
Sep 26, 2007	28.99	29.45	28.75	29.27	25,645,066	+0.48(+1.66%)
Sep 25, 2007	28.61	28.84	28.25	28.79	32,264,506	-0.06(-0.22%)
Sep 24, 2007	28.41	28.88	28.41	28.86	23,954,662	+0.56(+1.98%)
Sep 21, 2007	28.09	28.38	27.69	28.30	41,991,852	+0.20(+0.72%)
Sep 20, 2007	27.73	28.25	27.65	28.09	27,011,856	+0.35(+1.25%)
Sep 19, 2007	27.66	27.89	27.20	27.75	24,523,424	+0.17(+0.60%)
Sep 18, 2007	27.19	27.58	26.83	27.58	29,630,854	+0.55(+2.05%)
Sep 17, 2007	27.11	27.20	26.91	27.03	17,564,888	-0.30(-1.09%)
Sep 14, 2007	26.87	27.54	26.53	27.32	28,861,260	+0.18(+0.66%)
Sep 13, 2007	27.17	27.44	26.29	27.14	55,393,988	+0.90(+3.43%)
Sep 12, 2007	26.23	26.33	25.93	26.24	21,468,086	-0.10(-0.37%)
Sep 11, 2007	25.65	26.38	25.52	26.34	25,285,902	+0.86(+3.37%)
Sep 10, 2007	26.18	26.18	25.42	25.48	29,834,900	-0.78(-2.96%)
Sep 07, 2007	26.49	26.87	26.08	26.26	26,877,018	-0.64(-2.40%)
Sep 06, 2007	27.10	27.27	26.71	26.90	19,000,142	-0.08(-0.28%)
Sep 05, 2007	27.48	27.55	26.80	26.98	22,556,532	-0.75(-2.70%)
Sep 04, 2007	27.65	27.88	27.33	27.73	27,524,688	+0.08(+0.30%)
Aug 31, 2007	27.29	27.71	27.20	27.64	16,797,176	+0.56(+2.07%)
Aug 30, 2007	26.76	27.48	26.60	27.08	17,636,630	+0.11(+0.41%)
Aug 29, 2007	26.40	27.00	26.24	26.97	20,923,730	+0.73(+2.77%)
Aug 28, 2007	26.51	26.77	26.24	26.24	21,161,844	-0.49(-1.84%)
Aug 27, 2007	26.72	26.99	26.33	26.74	25,382,502	+0.24(+0.92%)
Aug 24, 2007	26.27	26.67	26.10	26.49	19,181,552	+0.26(+0.98%)
Aug 23, 2007	25.97	26.33	25.75	26.24	26,881,126	+0.41(+1.58%)
Aug 22, 2007	25.70	26.27	25.54	25.83	33,400,984	+0.26(+1.00%)
Aug 21, 2007	25.77	25.94	25.40	25.57	35,531,144	-0.36(-1.39%)
Aug 20, 2007	25.92	26.17	25.82	25.93	25,521,864	-0.08(-0.32%)
Aug 17, 2007	25.90	26.25	25.29	26.02	53,236,324	+0.42(+1.65%)
Aug 16, 2007	24.77	25.70	24.41	25.59	69,555,656	+0.58(+2.33%)
Aug 15, 2007	26.13	26.32	24.78	25.01	51,412,040	-1.17(-4.47%)
Aug 14, 2007	26.84	27.15	26.12	26.18	37,304,132	-0.79(-2.93%)
Aug 13, 2007	26.44	27.48	26.44	26.97	42,052,600	+0.71(+2.72%)
Aug 10, 2007	26.33	26.53	25.90	26.26	40,885,748	-0.23(-0.86%)
Aug 09, 2007	27.17	27.89	26.49	26.49	41,469,700	-1.34(-4.81%)
Aug 08, 2007	27.87	28.17	27.06	27.82	58,100,684	-0.24(-0.86%)
Aug 07, 2007	28.43	28.76	27.52	28.07	49,617,512	-0.89(-3.06%)
Aug 06, 2007	28.52	28.99	27.98	28.95	29,975,628	+0.70(+2.48%)
Aug 03, 2007	28.48	29.35	28.18	28.25	29,081,286	-0.88(-3.02%)
Aug 02, 2007	28.79	29.30	28.41	29.13	23,713,400	+0.45(+1.57%)
Aug 01, 2007	28.77	29.11	28.11	28.68	43,779,840	-0.18(-0.62%)
Jul 31, 2007	29.79	29.79	28.81	28.86	30,464,914	-0.61(-2.07%)
Jul 30, 2007	29.04	29.97	28.60	29.47	26,471,888	+0.60(+2.06%)
Jul 27, 2007	29.40	29.58	28.86	28.88	34,732,160	-0.28(-0.97%)
Jul 26, 2007	29.24	29.97	28.62	29.16	61,749,132	-0.26(-0.87%)
Jul 25, 2007	30.01	30.34	29.33	29.42	35,549,648	-0.44(-1.46%)
Jul 24, 2007	29.47	30.62	29.46	29.85	37,727,716	+0.23(+0.77%)
Jul 23, 2007	29.82	29.97	29.22	29.63	33,885,704	-0.17(-0.58%)
Jul 20, 2007	30.48	30.49	29.55	29.80	52,593,080	-0.24(-0.81%)
Jul 19, 2007	31.18	31.59	29.80	30.04	54,419,004	-1.21(-3.88%)
Jul 18, 2007	31.01	31.32	30.95	31.25	20,520,382	+0.05(+0.16%)
Jul 17, 2007	31.19	31.46	31.03	31.21	16,040,031	+0.00(+0.00%)
Jul 16, 2007	31.32	31.48	31.09	31.21	14,139,877	-0.22(-0.71%)
Jul 13, 2007	31.18	31.51	31.01	31.43	17,855,588	+0.07(+0.22%)
Jul 12, 2007	30.49	31.41	30.38	31.36	30,152,862	+0.98(+3.22%)
Jul 11, 2007	29.90	30.55	29.65	30.38	23,407,822	+0.44(+1.46%)
Jul 10, 2007	30.10	30.29	29.90	29.94	20,079,636	-0.26(-0.87%)
Jul 09, 2007	30.16	30.42	30.01	30.21	18,681,382	+0.01(+0.02%)
Jul 06, 2007	30.15	30.23	29.88	30.20	10,007,771	+0.03(+0.09%)
Jul 05, 2007	30.23	30.35	30.04	30.17	19,167,720	-0.22(-0.73%)
Jul 03, 2007	30.39	30.49	30.28	30.39	8,578,865	-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.