Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.49	31.52	31.04	31.05	165,079	-0.42(-1.33%)
Sep 27, 2007	31.66	31.66	31.37	31.47	149,788	-0.13(-0.43%)
Sep 26, 2007	31.52	31.71	31.49	31.61	170,072	+0.21(+0.65%)
Sep 25, 2007	31.43	31.57	31.31	31.40	247,463	-0.22(-0.70%)
Sep 24, 2007	31.66	31.82	31.57	31.62	289,903	-0.03(-0.08%)
Sep 21, 2007	31.56	31.84	31.56	31.65	1,479,475	+0.13(+0.41%)
Sep 20, 2007	31.79	31.79	31.47	31.52	254,640	-0.27(-0.86%)
Sep 19, 2007	31.50	31.84	31.50	31.79	114,213	+0.48(+1.54%)
Sep 18, 2007	30.87	31.45	30.83	31.31	191,292	+0.57(+1.84%)
Sep 17, 2007	30.84	30.85	30.61	30.74	169,760	-0.15(-0.49%)
Sep 14, 2007	30.75	30.95	30.70	30.89	142,923	+0.13(+0.42%)
Sep 13, 2007	30.86	30.96	30.76	30.77	106,412	+0.03(+0.09%)
Sep 12, 2007	30.60	30.87	30.55	30.74	220,314	+0.09(+0.29%)
Sep 11, 2007	30.41	30.66	30.28	30.65	209,392	+0.32(+1.07%)
Sep 10, 2007	30.38	30.47	30.09	30.32	180,682	+0.04(+0.12%)
Sep 07, 2007	30.44	30.58	30.16	30.29	432,826	-0.45(-1.45%)
Sep 06, 2007	30.46	30.78	30.38	30.73	78,327	+0.31(+1.01%)
Sep 05, 2007	30.46	30.54	30.22	30.43	102,667	-0.33(-1.06%)
Sep 04, 2007	30.14	30.84	30.14	30.75	170,696	+0.57(+1.87%)
Aug 31, 2007	30.33	30.37	29.98	30.19	239,037	+0.14(+0.46%)
Aug 30, 2007	29.99	30.33	29.90	30.05	205,959	-0.21(-0.69%)
Aug 29, 2007	29.83	30.31	29.78	30.26	225,619	+0.71(+2.42%)
Aug 28, 2007	29.83	30.02	29.53	29.54	68,965	-0.42(-1.41%)
Aug 27, 2007	30.68	30.68	29.96	29.97	186,611	-0.91(-2.94%)
Aug 24, 2007	30.57	30.88	30.46	30.87	103,603	+0.27(+0.87%)
Aug 23, 2007	30.72	30.78	30.42	30.61	146,980	+0.05(+0.17%)
Aug 22, 2007	30.50	30.58	30.21	30.55	209,392	+0.27(+0.89%)
Aug 21, 2007	29.95	30.38	29.95	30.29	276,484	+0.22(+0.75%)
Aug 20, 2007	30.11	30.20	29.72	30.06	141,363	-0.04(-0.12%)
Aug 17, 2007	30.13	30.38	29.44	30.10	161,646	+0.65(+2.20%)
Aug 16, 2007	29.24	29.50	28.50	29.45	1,064,436	-0.10(-0.33%)
Aug 15, 2007	29.84	30.28	29.40	29.55	507,097	-0.37(-1.25%)
Aug 14, 2007	30.41	30.50	29.92	29.92	302,073	-0.54(-1.76%)
Aug 13, 2007	30.66	30.85	30.41	30.46	290,215	+0.04(+0.14%)
Aug 10, 2007	29.94	30.93	29.94	30.41	447,493	-0.15(-0.50%)
Aug 09, 2007	30.85	31.22	30.54	30.57	361,053	-0.71(-2.26%)
Aug 08, 2007	31.24	31.58	30.94	31.28	397,564	+0.30(+0.98%)
Aug 07, 2007	30.30	31.18	30.14	30.97	518,019	+0.67(+2.22%)
Aug 06, 2007	29.78	30.43	29.14	30.30	421,280	+0.50(+1.67%)
Aug 03, 2007	30.17	30.57	29.77	29.80	415,663	-0.77(-2.52%)
Aug 02, 2007	30.44	30.76	30.42	30.57	243,406	+0.13(+0.42%)
Aug 01, 2007	29.65	30.47	29.65	30.44	479,947	+0.79(+2.65%)
Jul 31, 2007	30.19	30.32	29.63	29.66	416,287	-0.09(-0.29%)
Jul 30, 2007	29.48	29.89	29.26	29.74	181,306	+0.37(+1.27%)
Jul 27, 2007	29.98	30.17	29.37	29.37	695,893	-0.60(-2.00%)
Jul 26, 2007	30.54	30.65	29.64	29.97	633,481	-0.92(-2.99%)
Jul 25, 2007	31.02	31.26	30.45	30.89	282,726	-0.01(-0.04%)
Jul 24, 2007	31.90	31.91	30.79	30.91	425,337	-0.99(-3.11%)
Jul 23, 2007	31.93	32.13	31.85	31.90	105,164	+0.08(+0.26%)
Jul 20, 2007	32.27	32.27	31.75	31.82	418,160	-0.45(-1.40%)
Jul 19, 2007	31.81	32.29	31.81	32.27	96,426	+0.62(+1.95%)
Jul 18, 2007	31.35	31.71	31.35	31.65	321,109	+0.20(+0.62%)
Jul 17, 2007	31.55	31.68	31.45	31.46	463,642	-0.01(-0.04%)
Jul 16, 2007	31.83	31.93	31.45	31.47	53,050	-0.49(-1.53%)
Jul 13, 2007	31.50	32.02	31.50	31.96	122,951	+0.41(+1.31%)
Jul 12, 2007	31.25	31.55	31.25	31.55	335,152	+0.38(+1.23%)
Jul 11, 2007	31.03	31.16	30.94	31.16	187,547	+0.20(+0.65%)
Jul 10, 2007	31.25	31.34	30.94	30.96	171,320	-0.43(-1.37%)
Jul 09, 2007	31.40	31.45	31.32	31.39	147,604	+0.15(+0.48%)
Jul 06, 2007	31.38	31.38	30.98	31.24	86,128	-0.15(-0.48%)
Jul 05, 2007	31.34	31.60	31.01	31.39	144,483	-0.06(-0.18%)
Jul 03, 2007	31.53	31.64	31.30	31.45	180,682	+0.00(+0.00%)

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.