Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.26	35.34	34.85	35.08	4,764,309	-0.10(-0.28%)
Sep 27, 2007	34.80	35.22	34.27	35.18	7,927,417	+1.19(+3.49%)
Sep 26, 2007	33.85	34.26	33.70	33.99	4,189,612	+0.36(+1.08%)
Sep 25, 2007	32.86	33.75	32.75	33.63	4,182,482	+0.51(+1.53%)
Sep 24, 2007	32.98	33.62	32.97	33.12	3,806,516	+0.03(+0.10%)
Sep 21, 2007	33.52	33.58	33.00	33.09	5,540,028	-0.11(-0.32%)
Sep 20, 2007	33.60	33.75	33.19	33.19	3,876,169	-0.40(-1.20%)
Sep 19, 2007	33.40	33.93	33.28	33.60	5,043,336	+0.51(+1.55%)
Sep 18, 2007	31.75	33.08	31.86	33.08	4,280,945	+1.33(+4.19%)
Sep 17, 2007	31.99	32.11	31.64	31.75	2,700,444	-0.32(-1.01%)
Sep 14, 2007	31.64	32.28	31.53	32.07	3,781,499	+0.36(+1.14%)
Sep 13, 2007	31.84	32.00	31.47	31.71	2,323,668	+0.14(+0.44%)
Sep 12, 2007	31.43	31.82	31.37	31.57	2,935,080	+0.00(+0.00%)
Sep 11, 2007	31.58	31.73	31.34	31.57	3,169,025	+0.16(+0.52%)
Sep 10, 2007	31.43	31.76	30.74	31.41	3,953,999	+0.18(+0.57%)
Sep 07, 2007	31.45	31.78	31.11	31.23	3,803,649	-0.84(-2.61%)
Sep 06, 2007	32.34	32.38	31.81	32.07	3,910,456	-0.13(-0.39%)
Sep 05, 2007	32.28	32.41	31.67	32.19	5,576,592	-0.48(-1.47%)
Sep 04, 2007	32.64	32.88	32.38	32.67	3,679,546	+0.22(+0.69%)
Aug 31, 2007	32.03	32.73	31.97	32.45	4,324,032	+0.84(+2.65%)
Aug 30, 2007	31.46	32.09	31.43	31.61	2,794,137	-0.19(-0.60%)
Aug 29, 2007	31.12	31.84	30.93	31.80	4,377,739	+0.89(+2.88%)
Aug 28, 2007	31.14	31.26	30.79	30.91	6,267,654	-0.36(-1.14%)
Aug 27, 2007	31.57	31.63	31.22	31.27	2,708,600	-0.22(-0.71%)
Aug 24, 2007	30.61	31.54	30.48	31.49	3,913,339	+1.02(+3.35%)
Aug 23, 2007	30.95	31.15	30.23	30.47	4,077,950	-0.48(-1.55%)
Aug 22, 2007	30.76	31.03	29.96	30.95	5,252,680	+0.65(+2.13%)
Aug 21, 2007	31.06	31.18	30.19	30.31	7,111,342	-0.76(-2.44%)
Aug 20, 2007	29.98	31.31	29.98	31.06	5,707,977	+0.54(+1.77%)
Aug 17, 2007	30.46	30.84	29.84	30.52	7,843,215	+0.59(+1.96%)
Aug 16, 2007	29.60	30.22	28.46	29.94	9,172,483	-0.30(-1.00%)
Aug 15, 2007	30.85	31.31	30.17	30.24	5,106,252	-0.73(-2.36%)
Aug 14, 2007	31.67	31.88	30.97	30.97	5,084,002	-0.74(-2.33%)
Aug 13, 2007	31.72	32.25	31.08	31.71	4,874,454	+0.67(+2.17%)
Aug 10, 2007	29.23	31.23	29.17	31.04	6,806,546	+0.84(+2.77%)
Aug 09, 2007	31.03	32.53	30.11	30.20	7,836,237	-1.81(-5.66%)
Aug 08, 2007	32.15	32.69	31.84	32.01	5,327,476	+0.10(+0.31%)
Aug 07, 2007	31.09	32.13	30.98	31.92	6,943,393	+0.20(+0.64%)
Aug 06, 2007	31.24	31.74	30.77	31.71	5,270,886	+0.77(+2.49%)
Aug 03, 2007	31.14	31.40	30.85	30.94	5,104,910	-0.46(-1.47%)
Aug 02, 2007	32.11	32.11	31.13	31.40	5,717,550	-0.16(-0.50%)
Aug 01, 2007	30.97	31.63	30.85	31.56	5,715,866	+0.53(+1.72%)
Jul 31, 2007	31.43	32.46	30.97	31.03	5,967,865	-0.53(-1.69%)
Jul 30, 2007	31.03	31.64	30.94	31.56	5,869,382	+0.47(+1.51%)
Jul 27, 2007	31.97	31.97	31.09	31.09	6,569,396	-0.71(-2.24%)
Jul 26, 2007	32.14	32.88	31.33	31.80	7,967,268	-0.57(-1.75%)
Jul 25, 2007	32.79	32.92	31.94	32.37	4,461,366	-0.04(-0.12%)
Jul 24, 2007	32.85	33.04	32.38	32.41	4,510,050	-0.70(-2.11%)
Jul 23, 2007	33.11	33.44	33.00	33.11	3,364,889	+0.19(+0.58%)
Jul 20, 2007	33.35	33.35	32.46	32.92	6,159,569	-0.50(-1.50%)
Jul 19, 2007	33.23	33.66	33.12	33.42	3,817,455	+0.42(+1.26%)
Jul 18, 2007	33.40	33.42	32.59	33.00	4,367,589	-0.28(-0.83%)
Jul 17, 2007	33.21	33.40	33.06	33.28	4,031,841	+0.18(+0.54%)
Jul 16, 2007	32.79	33.35	32.74	33.10	5,446,724	+0.27(+0.82%)
Jul 13, 2007	32.66	32.91	32.50	32.83	3,247,461	+0.26(+0.81%)
Jul 12, 2007	31.95	32.59	31.87	32.57	4,327,185	+0.70(+2.19%)
Jul 11, 2007	31.46	32.18	31.45	31.87	4,952,739	+0.50(+1.60%)
Jul 10, 2007	31.61	31.90	31.10	31.37	6,136,572	-0.61(-1.92%)
Jul 09, 2007	31.85	32.21	31.80	31.98	3,657,380	+0.30(+0.94%)
Jul 06, 2007	31.55	31.75	31.34	31.68	2,921,122	+0.26(+0.84%)
Jul 05, 2007	31.52	31.63	31.20	31.42	2,150,410	-0.09(-0.29%)
Jul 03, 2007	31.37	31.59	31.30	31.51	1,349,202	+0.22(+0.72%)

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.