Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.73	31.93	31.54	31.64	25,700	-0.20(-0.63%)
Sep 27, 2007	31.72	31.85	31.68	31.84	7,800	+0.32(+1.02%)
Sep 26, 2007	31.41	31.52	31.37	31.52	9,000	+0.29(+0.93%)
Sep 25, 2007	30.86	31.26	30.86	31.23	9,200	+0.15(+0.48%)
Sep 24, 2007	31.33	31.36	31.08	31.08	12,800	-0.26(-0.83%)
Sep 21, 2007	31.50	31.56	31.34	31.34	11,400	+0.16(+0.51%)
Sep 20, 2007	31.45	31.45	31.16	31.18	7,400	-0.31(-0.98%)
Sep 19, 2007	31.56	31.83	31.40	31.49	17,000	+0.23(+0.74%)
Sep 18, 2007	30.30	31.54	30.26	31.26	363,700	+1.14(+3.78%)
Sep 17, 2007	30.33	30.33	30.12	30.12	59,000	-0.25(-0.82%)
Sep 14, 2007	30.02	30.40	30.02	30.37	2,106,600	+0.06(+0.20%)
Sep 13, 2007	30.20	30.44	30.20	30.31	13,900	+0.09(+0.30%)
Sep 12, 2007	30.28	30.44	30.21	30.22	7,700	-0.12(-0.40%)
Sep 11, 2007	30.11	30.34	30.11	30.34	6,100	+0.34(+1.13%)
Sep 10, 2007	30.50	30.50	29.70	30.00	39,900	-0.29(-0.96%)
Sep 07, 2007	30.55	30.55	30.19	30.29	149,400	-0.74(-2.38%)
Sep 06, 2007	30.95	31.04	30.68	31.03	196,100	+0.09(+0.29%)
Sep 05, 2007	31.18	31.18	30.85	30.94	59,000	-0.49(-1.56%)
Sep 04, 2007	31.17	31.51	30.85	31.43	31,100	+0.23(+0.74%)
Aug 31, 2007	31.24	31.47	31.15	31.20	31,700	+0.36(+1.17%)
Aug 30, 2007	30.65	31.02	30.65	30.84	10,500	+0.02(+0.06%)
Aug 29, 2007	30.10	30.84	30.10	30.82	20,800	+0.79(+2.63%)
Aug 28, 2007	30.75	30.76	30.00	30.03	60,400	-0.93(-3.00%)
Aug 27, 2007	31.15	31.15	30.88	30.96	14,300	-0.16(-0.51%)
Aug 24, 2007	30.59	31.26	30.55	31.12	76,900	+0.55(+1.80%)
Aug 23, 2007	30.99	31.00	30.46	30.57	23,200	-0.28(-0.91%)
Aug 22, 2007	30.31	30.85	30.31	30.85	12,700	+0.84(+2.80%)
Aug 21, 2007	29.88	30.20	29.88	30.01	35,100	+0.01(+0.03%)
Aug 20, 2007	29.87	30.09	29.60	30.00	12,900	+0.29(+0.98%)
Aug 17, 2007	29.69	29.99	29.23	29.71	64,400	+0.79(+2.73%)
Aug 16, 2007	28.70	29.05	28.00	28.92	51,900	-0.19(-0.65%)
Aug 15, 2007	29.80	30.19	29.11	29.11	42,800	-0.89(-2.97%)
Aug 14, 2007	30.71	30.71	30.00	30.00	22,300	-0.61(-1.99%)
Aug 13, 2007	30.79	31.11	30.61	30.61	32,500	+0.18(+0.59%)
Aug 10, 2007	28.89	30.58	28.70	30.43	165,900	+1.15(+3.93%)
Aug 09, 2007	29.71	29.77	29.17	29.28	143,600	-0.90(-2.98%)
Aug 08, 2007	30.84	30.84	29.79	30.18	201,900	-0.41(-1.34%)
Aug 07, 2007	30.63	30.79	30.18	30.59	347,700	-0.05(-0.16%)
Aug 06, 2007	30.70	30.70	30.12	30.64	213,100	+0.06(+0.20%)
Aug 03, 2007	30.89	31.49	30.48	30.58	82,800	-0.91(-2.89%)
Aug 02, 2007	31.30	31.49	31.07	31.49	316,500	+0.36(+1.16%)
Aug 01, 2007	31.04	31.13	30.57	31.13	153,300	+0.32(+1.04%)
Jul 31, 2007	31.62	31.72	30.81	30.81	69,700	-0.46(-1.47%)
Jul 30, 2007	30.69	31.35	30.61	31.27	78,200	+0.64(+2.09%)
Jul 27, 2007	31.03	31.38	30.63	30.63	88,200	-0.50(-1.61%)
Jul 26, 2007	31.45	31.79	30.69	31.13	164,800	-0.90(-2.81%)
Jul 25, 2007	32.50	32.62	31.71	32.03	45,200	-1.28(-3.84%)
Jul 24, 2007	32.80	33.31	32.24	33.31	26,200	+0.38(+1.15%)
Jul 23, 2007	32.99	33.13	32.91	32.93	74,300	+0.11(+0.34%)
Jul 20, 2007	33.27	33.27	32.60	32.82	171,400	-0.58(-1.74%)
Jul 19, 2007	33.36	33.43	33.22	33.40	66,100	+0.23(+0.69%)
Jul 18, 2007	33.08	33.20	32.80	33.17	89,600	-0.06(-0.18%)
Jul 17, 2007	33.16	33.36	33.12	33.23	151,600	+0.21(+0.64%)
Jul 16, 2007	33.04	33.20	32.97	33.02	23,700	-0.07(-0.21%)
Jul 13, 2007	32.93	33.11	32.86	33.09	22,000	+0.14(+0.42%)
Jul 12, 2007	32.49	32.95	32.49	32.95	33,500	+0.68(+2.11%)
Jul 11, 2007	32.17	32.32	31.97	32.27	36,900	+0.19(+0.59%)
Jul 10, 2007	32.25	32.42	32.08	32.08	31,100	-0.54(-1.66%)
Jul 09, 2007	32.59	32.69	32.48	32.62	57,400	+0.14(+0.43%)
Jul 06, 2007	32.33	32.54	32.23	32.48	25,900	+0.15(+0.46%)
Jul 05, 2007	32.20	32.33	32.12	32.33	66,700	+0.14(+0.43%)
Jul 03, 2007	32.25	32.28	32.17	32.19	22,700	+0.04(+0.12%)

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.