Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	34.12	34.46	33.15	33.22	208,649	-0.95(-2.79%)
Sep 27, 2007	33.64	34.25	33.57	34.17	107,916	+0.67(+2.01%)
Sep 26, 2007	33.74	33.81	33.36	33.50	128,570	-0.15(-0.46%)
Sep 25, 2007	33.46	33.73	33.43	33.65	131,280	-0.02(-0.07%)
Sep 24, 2007	34.40	34.53	33.50	33.67	137,895	-0.71(-2.05%)
Sep 21, 2007	35.02	35.19	34.05	34.38	372,000	-0.36(-1.05%)
Sep 20, 2007	35.51	35.66	34.37	34.74	262,535	-1.04(-2.90%)
Sep 19, 2007	35.81	36.47	35.60	35.78	220,377	+0.21(+0.59%)
Sep 18, 2007	34.25	35.65	34.05	35.57	348,887	+1.93(+5.74%)
Sep 17, 2007	34.31	34.31	33.48	33.64	218,707	-0.80(-2.32%)
Sep 14, 2007	33.44	34.49	33.10	34.44	114,017	+0.67(+1.97%)
Sep 13, 2007	33.87	34.29	33.25	33.77	130,749	+0.02(+0.05%)
Sep 12, 2007	33.42	34.22	33.12	33.76	269,758	+0.15(+0.44%)
Sep 11, 2007	33.17	33.67	32.84	33.61	99,575	+0.55(+1.66%)
Sep 10, 2007	33.03	33.59	32.13	33.06	96,003	+0.17(+0.52%)
Sep 07, 2007	33.26	33.91	32.88	32.89	116,609	-0.95(-2.79%)
Sep 06, 2007	33.97	33.97	33.32	33.84	123,616	-0.13(-0.39%)
Sep 05, 2007	33.91	34.20	33.57	33.97	213,820	-0.12(-0.36%)
Sep 04, 2007	34.29	34.69	33.89	34.09	146,834	-0.24(-0.70%)
Aug 31, 2007	34.23	34.81	34.10	34.33	199,913	+0.53(+1.56%)
Aug 30, 2007	33.49	34.22	33.29	33.81	167,170	-0.13(-0.39%)
Aug 29, 2007	33.71	34.05	33.33	33.94	153,242	+0.34(+1.02%)
Aug 28, 2007	34.11	34.11	33.48	33.60	228,874	-0.55(-1.61%)
Aug 27, 2007	34.14	34.62	34.05	34.15	108,924	-0.51(-1.48%)
Aug 24, 2007	34.13	34.74	33.90	34.66	108,895	+0.68(+2.01%)
Aug 23, 2007	34.46	34.62	33.79	33.98	122,536	-0.43(-1.26%)
Aug 22, 2007	34.49	35.13	34.01	34.41	337,595	+0.12(+0.34%)
Aug 21, 2007	33.64	34.66	33.64	34.29	202,657	+0.63(+1.86%)
Aug 20, 2007	33.67	33.83	33.24	33.67	251,867	+0.05(+0.16%)
Aug 17, 2007	34.22	34.95	33.53	33.61	610,281	+0.36(+1.10%)
Aug 16, 2007	30.30	33.52	30.30	33.25	690,059	+2.88(+9.49%)
Aug 15, 2007	29.84	31.35	29.84	30.36	284,972	+0.43(+1.42%)
Aug 14, 2007	29.92	30.36	29.80	29.94	216,687	+0.05(+0.16%)
Aug 13, 2007	29.75	30.43	29.72	29.89	362,867	+0.34(+1.15%)
Aug 10, 2007	31.19	31.42	29.43	29.55	654,764	-2.30(-7.23%)
Aug 09, 2007	31.10	32.65	30.85	31.85	603,454	+0.28(+0.88%)
Aug 08, 2007	31.23	33.02	30.94	31.57	628,772	+0.43(+1.37%)
Aug 07, 2007	29.94	31.47	29.82	31.15	441,780	+0.99(+3.29%)
Aug 06, 2007	28.71	30.26	28.29	30.16	412,473	+1.52(+5.30%)
Aug 03, 2007	28.90	29.98	28.64	28.64	285,240	-1.01(-3.40%)
Aug 02, 2007	29.51	29.92	29.32	29.64	179,391	+0.15(+0.53%)
Aug 01, 2007	28.85	29.55	28.85	29.49	216,949	+0.55(+1.90%)
Jul 31, 2007	29.43	29.60	28.85	28.94	329,631	-0.27(-0.93%)
Jul 30, 2007	29.31	29.43	28.71	29.21	356,818	+0.01(+0.03%)
Jul 27, 2007	29.59	29.90	29.20	29.20	226,705	-0.53(-1.80%)
Jul 26, 2007	29.85	30.50	29.30	29.74	296,225	-0.53(-1.74%)
Jul 25, 2007	30.03	30.59	29.71	30.26	405,584	+0.42(+1.40%)
Jul 24, 2007	28.88	29.85	28.11	29.85	496,125	+0.96(+3.33%)
Jul 23, 2007	28.94	29.16	28.82	28.88	139,189	+0.12(+0.40%)
Jul 20, 2007	29.30	29.30	28.48	28.77	277,255	-0.59(-2.01%)
Jul 19, 2007	29.43	29.61	29.25	29.36	147,623	+0.07(+0.24%)
Jul 18, 2007	29.50	29.64	29.05	29.29	281,534	-0.35(-1.18%)
Jul 17, 2007	29.31	29.81	29.22	29.64	238,935	+0.35(+1.19%)
Jul 16, 2007	29.23	29.41	29.07	29.29	141,513	-0.05(-0.16%)
Jul 13, 2007	29.32	29.41	29.11	29.33	144,570	-0.11(-0.37%)
Jul 12, 2007	28.65	29.44	28.56	29.44	186,811	+0.86(+3.01%)
Jul 11, 2007	28.55	28.64	28.45	28.58	168,057	+0.04(+0.14%)
Jul 10, 2007	29.15	29.15	28.51	28.54	196,082	-0.56(-1.92%)
Jul 09, 2007	29.05	29.14	28.95	29.10	146,974	+0.05(+0.19%)
Jul 06, 2007	28.97	29.05	28.79	29.05	46,030	+0.00(+0.00%)
Jul 05, 2007	29.29	29.29	28.82	29.05	127,133	-0.16(-0.53%)
Jul 03, 2007	29.12	29.23	28.85	29.20	55,069	+0.17(+0.59%)

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.