Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.47	33.47	33.08	33.17	9,504	-0.37(-1.10%)
Sep 27, 2007	33.29	33.54	33.29	33.54	19,421	+0.29(+0.87%)
Sep 26, 2007	33.31	33.49	33.15	33.25	23,140	+0.01(+0.04%)
Sep 25, 2007	33.18	33.39	33.16	33.24	13,223	-0.41(-1.22%)
Sep 24, 2007	34.15	34.15	33.59	33.65	12,259	-0.50(-1.46%)
Sep 21, 2007	34.48	34.54	34.11	34.14	4,545	-0.32(-0.94%)
Sep 20, 2007	35.10	35.10	34.32	34.47	17,906	-0.65(-1.85%)
Sep 19, 2007	35.21	35.53	35.12	35.12	17,217	+0.18(+0.52%)
Sep 18, 2007	33.76	34.93	33.38	34.93	72,590	+1.44(+4.29%)
Sep 17, 2007	33.29	33.50	33.29	33.50	5,096	+0.00(+0.00%)
Sep 14, 2007	32.96	33.50	32.96	33.50	7,300	+0.21(+0.63%)
Sep 13, 2007	33.29	33.34	33.13	33.29	2,341	+0.28(+0.84%)
Sep 12, 2007	32.87	33.10	32.87	33.01	10,330	-0.13(-0.39%)
Sep 11, 2007	33.01	33.36	32.94	33.14	7,851	+0.37(+1.13%)
Sep 10, 2007	32.81	33.08	32.47	32.77	10,055	-0.20(-0.62%)
Sep 07, 2007	32.95	32.97	32.90	32.97	2,066	-0.47(-1.41%)
Sep 06, 2007	33.39	33.47	33.00	33.45	18,044	+0.22(+0.66%)
Sep 05, 2007	33.54	33.54	33.11	33.23	105,648	-0.64(-1.89%)
Sep 04, 2007	33.61	34.02	33.61	33.87	102,618	+0.07(+0.19%)
Aug 31, 2007	33.87	33.89	33.56	33.80	22,038	+0.44(+1.33%)
Aug 30, 2007	33.40	33.73	33.28	33.36	5,922	-0.44(-1.31%)
Aug 29, 2007	33.38	33.82	33.03	33.80	12,259	+0.67(+2.02%)
Aug 28, 2007	33.71	33.71	33.13	33.13	8,677	-1.00(-2.94%)
Aug 27, 2007	34.41	34.41	34.13	34.14	29,063	-0.41(-1.20%)
Aug 24, 2007	34.34	34.56	33.98	34.55	23,554	+0.22(+0.63%)
Aug 23, 2007	34.99	34.99	34.22	34.33	32,782	-0.40(-1.15%)
Aug 22, 2007	35.07	35.09	34.29	34.73	129,202	+0.05(+0.15%)
Aug 21, 2007	34.27	34.91	34.27	34.68	28,099	+0.46(+1.36%)
Aug 20, 2007	34.85	34.85	33.86	34.22	33,333	-0.46(-1.34%)
Aug 17, 2007	35.16	35.39	34.15	34.68	139,671	+1.09(+3.24%)
Aug 16, 2007	31.99	33.59	31.73	33.59	71,212	+1.72(+5.40%)
Aug 15, 2007	31.76	32.57	31.76	31.87	16,529	-0.12(-0.39%)
Aug 14, 2007	32.52	32.62	31.99	31.99	10,881	-0.53(-1.63%)
Aug 13, 2007	33.40	33.40	32.52	32.52	89,532	-0.57(-1.71%)
Aug 10, 2007	32.38	33.29	32.38	33.09	48,072	+0.12(+0.37%)
Aug 09, 2007	33.29	33.67	32.84	32.97	8,264	-1.22(-3.58%)
Aug 08, 2007	33.79	34.65	33.40	34.19	164,464	+0.64(+1.91%)
Aug 07, 2007	32.96	33.90	32.96	33.55	64,601	+0.42(+1.27%)
Aug 06, 2007	31.77	33.23	31.42	33.13	59,091	+1.42(+4.46%)
Aug 03, 2007	31.95	33.05	31.68	31.71	17,217	-1.34(-4.04%)
Aug 02, 2007	33.14	33.42	32.86	33.05	16,942	+0.70(+2.18%)
Aug 01, 2007	32.67	32.73	32.28	32.34	18,182	-0.44(-1.33%)
Jul 31, 2007	33.73	33.83	32.77	32.78	43,526	-0.60(-1.81%)
Jul 30, 2007	32.82	33.38	32.56	33.38	11,570	+0.44(+1.34%)
Jul 27, 2007	33.11	33.31	32.94	32.94	21,625	-0.23(-0.68%)
Jul 26, 2007	33.69	33.69	32.79	33.16	205,374	-0.77(-2.27%)
Jul 25, 2007	33.94	34.15	33.60	33.94	58,265	+0.31(+0.91%)
Jul 24, 2007	34.34	34.34	33.61	33.63	41,322	-1.07(-3.10%)
Jul 23, 2007	35.07	35.07	34.70	34.70	7,024	-0.10(-0.29%)
Jul 20, 2007	35.32	35.32	34.77	34.80	73,967	-0.60(-1.69%)
Jul 19, 2007	35.73	35.73	35.25	35.40	24,518	-0.11(-0.32%)
Jul 18, 2007	35.82	35.82	35.27	35.52	95,868	-0.62(-1.73%)
Jul 17, 2007	36.22	36.22	36.14	36.14	2,892	+0.02(+0.06%)
Jul 16, 2007	36.15	36.32	36.12	36.12	137,880	-0.07(-0.20%)
Jul 13, 2007	36.08	36.28	36.03	36.19	86,915	+0.04(+0.12%)
Jul 12, 2007	35.65	36.15	35.65	36.15	73,692	+0.95(+2.70%)
Jul 11, 2007	35.30	35.41	35.20	35.20	35,399	-0.12(-0.33%)
Jul 10, 2007	35.72	35.72	35.31	35.31	26,308	-0.66(-1.84%)
Jul 09, 2007	36.13	36.13	35.92	35.97	48,072	-0.29(-0.80%)
Jul 06, 2007	36.15	36.26	36.15	36.26	14,325	+0.09(+0.26%)
Jul 05, 2007	36.30	36.30	36.10	36.17	5,647	-0.15(-0.42%)
Jul 03, 2007	36.37	36.39	36.32	36.32	8,953	+0.21(+0.58%)

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.