Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	26.74	26.81	26.33	26.47	799,358	-0.36(-1.35%)
Sep 27, 2007	26.85	27.09	26.68	26.83	1,230,591	+0.15(+0.55%)
Sep 26, 2007	26.60	26.99	26.43	26.68	818,924	+0.18(+0.68%)
Sep 25, 2007	27.38	27.38	26.21	26.50	1,294,156	-1.18(-4.27%)
Sep 24, 2007	28.47	28.52	27.23	27.68	1,144,523	-0.72(-2.52%)
Sep 21, 2007	28.81	28.97	28.40	28.40	766,147	-0.27(-0.93%)
Sep 20, 2007	28.48	28.97	28.23	28.66	507,130	+0.03(+0.12%)
Sep 19, 2007	28.85	29.14	28.10	28.63	1,041,171	-0.60(-2.06%)
Sep 18, 2007	28.33	29.23	28.10	29.23	826,928	+1.22(+4.37%)
Sep 17, 2007	29.05	29.15	28.01	28.01	865,439	-1.15(-3.93%)
Sep 14, 2007	28.90	29.28	28.60	29.16	457,368	-0.03(-0.12%)
Sep 13, 2007	29.13	29.23	28.38	29.19	660,475	+0.23(+0.80%)
Sep 12, 2007	29.57	29.74	28.79	28.96	609,321	-0.81(-2.72%)
Sep 11, 2007	29.75	29.77	28.94	29.77	625,561	+0.02(+0.06%)
Sep 10, 2007	30.20	30.49	29.48	29.75	556,428	-0.24(-0.80%)
Sep 07, 2007	29.87	30.07	29.56	29.99	666,159	-0.41(-1.36%)
Sep 06, 2007	30.51	30.63	29.78	30.41	438,925	-0.02(-0.06%)
Sep 05, 2007	30.41	30.74	29.97	30.42	675,787	-0.12(-0.40%)
Sep 04, 2007	30.48	31.04	30.28	30.54	453,540	+0.01(+0.03%)
Aug 31, 2007	30.16	30.68	29.73	30.54	612,801	+0.40(+1.32%)
Aug 30, 2007	29.26	30.52	29.06	30.14	787,722	+0.65(+2.19%)
Aug 29, 2007	28.65	29.59	28.51	29.49	562,923	+1.03(+3.64%)
Aug 28, 2007	29.03	29.03	28.26	28.46	436,837	-0.55(-1.90%)
Aug 27, 2007	29.47	29.58	28.70	29.01	462,124	-0.59(-2.01%)
Aug 24, 2007	29.67	29.67	28.37	29.60	1,170,737	+0.01(+0.03%)
Aug 23, 2007	30.17	30.19	29.01	29.60	524,413	-0.35(-1.18%)
Aug 22, 2007	29.67	30.29	29.48	29.95	769,859	+0.45(+1.52%)
Aug 21, 2007	30.03	30.51	29.46	29.50	683,210	-0.66(-2.20%)
Aug 20, 2007	30.20	30.70	29.51	30.17	634,608	+0.03(+0.11%)
Aug 17, 2007	30.65	30.97	29.48	30.13	684,602	+0.69(+2.34%)
Aug 16, 2007	28.89	30.02	28.09	29.44	1,444,486	+0.55(+1.91%)
Aug 15, 2007	29.78	30.08	28.79	28.89	759,999	-0.78(-2.64%)
Aug 14, 2007	31.16	31.42	29.56	29.67	868,106	-1.54(-4.94%)
Aug 13, 2007	30.82	31.41	29.79	31.22	1,115,524	+0.40(+1.29%)
Aug 10, 2007	31.55	32.64	30.79	30.82	1,444,254	-1.16(-3.64%)
Aug 09, 2007	32.76	34.04	30.00	31.98	2,120,621	-0.78(-2.37%)
Aug 08, 2007	30.84	33.88	30.73	32.76	1,756,744	+2.22(+7.28%)
Aug 07, 2007	29.73	31.22	29.31	30.54	974,126	+0.57(+1.90%)
Aug 06, 2007	28.77	29.97	28.26	29.97	869,034	+0.99(+3.42%)
Aug 03, 2007	29.29	29.78	28.96	28.98	768,351	-0.80(-2.69%)
Aug 02, 2007	29.49	30.07	29.04	29.78	716,153	+0.40(+1.35%)
Aug 01, 2007	27.11	29.38	26.81	29.38	2,128,625	-0.72(-2.38%)
Jul 31, 2007	31.04	31.28	30.08	30.10	858,131	-0.60(-1.97%)
Jul 30, 2007	30.49	31.35	29.65	30.70	886,550	+0.36(+1.19%)
Jul 27, 2007	31.23	31.90	30.34	30.34	957,887	-1.11(-3.54%)
Jul 26, 2007	31.86	32.54	30.71	31.45	1,421,867	-1.18(-3.62%)
Jul 25, 2007	32.90	32.92	32.29	32.63	917,056	-0.09(-0.26%)
Jul 24, 2007	33.10	33.11	32.33	32.72	864,627	-0.40(-1.20%)
Jul 23, 2007	33.46	33.61	33.02	33.11	710,469	+0.01(+0.03%)
Jul 20, 2007	33.92	34.07	32.88	33.10	677,991	-0.89(-2.61%)
Jul 19, 2007	33.67	34.45	33.63	33.99	763,015	+0.52(+1.55%)
Jul 18, 2007	33.31	33.67	32.52	33.48	883,070	+0.16(+0.47%)
Jul 17, 2007	33.32	34.04	33.21	33.32	567,878	-0.03(-0.10%)
Jul 16, 2007	33.52	33.58	32.98	33.35	558,052	-0.16(-0.49%)
Jul 13, 2007	33.77	33.96	33.52	33.52	334,413	+0.02(+0.05%)
Jul 12, 2007	33.07	33.82	33.07	33.50	576,379	+0.45(+1.36%)
Jul 11, 2007	32.79	33.05	32.27	33.05	594,822	+0.28(+0.87%)
Jul 10, 2007	33.58	33.58	32.47	32.77	628,229	-0.91(-2.69%)
Jul 09, 2007	33.42	33.89	33.20	33.67	296,367	+0.17(+0.51%)
Jul 06, 2007	33.53	33.79	33.29	33.50	293,815	+0.16(+0.49%)
Jul 05, 2007	33.35	33.57	32.97	33.34	469,663	-0.02(-0.05%)
Jul 03, 2007	32.79	33.67	32.79	33.35	374,663	+0.68(+2.08%)

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.