Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.87	29.09	28.60	28.67	296,640	-0.27(-0.92%)
Sep 27, 2007	29.15	29.23	28.45	28.94	762,021	-0.12(-0.43%)
Sep 26, 2007	29.07	29.45	28.66	29.07	497,243	+0.09(+0.31%)
Sep 25, 2007	28.90	29.07	28.59	28.98	941,194	-0.09(-0.31%)
Sep 24, 2007	29.20	29.71	28.92	29.07	576,227	+0.02(+0.06%)
Sep 21, 2007	28.88	29.33	28.75	29.05	640,739	+0.38(+1.34%)
Sep 20, 2007	28.43	29.04	28.12	28.66	414,668	+0.10(+0.34%)
Sep 19, 2007	29.35	29.42	28.08	28.57	1,124,744	-0.61(-2.11%)
Sep 18, 2007	27.52	29.23	27.47	29.18	661,719	+1.66(+6.02%)
Sep 17, 2007	27.63	27.84	27.42	27.52	402,888	-0.05(-0.19%)
Sep 14, 2007	27.64	27.60	27.20	27.58	391,781	-0.06(-0.23%)
Sep 13, 2007	27.75	28.01	27.44	27.64	360,479	+0.05(+0.19%)
Sep 12, 2007	27.62	27.91	27.41	27.59	377,532	-0.26(-0.93%)
Sep 11, 2007	27.19	27.99	27.19	27.84	736,440	+0.74(+2.73%)
Sep 10, 2007	28.27	28.27	27.01	27.10	1,172,987	-0.90(-3.21%)
Sep 07, 2007	28.48	28.48	27.81	28.01	829,674	-0.86(-2.96%)
Sep 06, 2007	29.07	29.34	28.51	28.86	802,298	-0.21(-0.74%)
Sep 05, 2007	28.30	29.23	28.09	29.07	1,531,334	+0.56(+1.97%)
Sep 04, 2007	27.84	28.70	27.41	28.51	1,360,351	+1.43(+5.26%)
Aug 31, 2007	26.98	27.31	26.65	27.09	983,267	+0.33(+1.23%)
Aug 30, 2007	26.96	27.10	26.30	26.76	1,085,812	-0.43(-1.57%)
Aug 29, 2007	27.02	27.27	26.72	27.19	565,345	+0.39(+1.46%)
Aug 28, 2007	27.52	27.64	26.78	26.79	595,861	-0.85(-3.06%)
Aug 27, 2007	27.10	27.86	27.10	27.64	580,715	-0.06(-0.23%)
Aug 24, 2007	27.49	27.86	27.46	27.70	582,959	+0.21(+0.75%)
Aug 23, 2007	28.45	28.61	27.43	27.50	859,068	-0.69(-2.44%)
Aug 22, 2007	28.41	28.90	28.15	28.18	954,882	-0.01(-0.03%)
Aug 21, 2007	28.06	28.41	27.63	28.19	1,158,514	-0.10(-0.35%)
Aug 20, 2007	27.72	28.50	26.96	28.29	1,317,717	+1.02(+3.76%)
Aug 17, 2007	27.50	33.53	26.98	27.27	1,523,570	+0.44(+1.63%)
Aug 16, 2007	27.53	27.72	24.65	26.83	2,503,381	-1.27(-4.54%)
Aug 15, 2007	29.31	29.84	28.02	28.10	986,521	-1.51(-5.09%)
Aug 14, 2007	31.29	31.37	29.40	29.61	927,170	-1.74(-5.54%)
Aug 13, 2007	30.78	31.63	30.78	31.35	775,820	+0.77(+2.51%)
Aug 10, 2007	30.31	30.74	29.15	30.58	1,419,477	-0.12(-0.38%)
Aug 09, 2007	30.73	31.20	30.18	30.70	1,774,739	-0.59(-1.88%)
Aug 08, 2007	30.69	31.71	30.63	31.29	2,397,135	+1.11(+3.66%)
Aug 07, 2007	29.41	30.61	29.36	30.18	1,488,813	+0.50(+1.68%)
Aug 06, 2007	30.79	30.81	29.02	29.68	1,100,742	-0.27(-0.89%)
Aug 03, 2007	30.06	30.71	29.73	29.95	1,716,230	-0.76(-2.47%)
Aug 02, 2007	30.63	31.41	30.32	30.71	832,538	+0.12(+0.38%)
Aug 01, 2007	30.58	30.76	29.94	30.59	923,580	-0.17(-0.55%)
Jul 31, 2007	31.02	31.68	30.75	30.76	710,972	-0.14(-0.46%)
Jul 30, 2007	31.42	31.61	30.78	30.90	1,585,692	-0.42(-1.34%)
Jul 27, 2007	31.96	32.37	31.20	31.32	1,110,495	-0.78(-2.42%)
Jul 26, 2007	31.49	33.63	29.21	32.10	2,963,490	-2.07(-6.05%)
Jul 25, 2007	35.22	35.49	33.97	34.16	821,845	-0.76(-2.17%)
Jul 24, 2007	35.43	35.76	34.87	34.92	971,599	-0.96(-2.68%)
Jul 23, 2007	36.19	36.37	35.85	35.88	294,172	-0.02(-0.05%)
Jul 20, 2007	36.53	36.53	35.72	35.90	484,789	-0.56(-1.54%)
Jul 19, 2007	36.96	37.21	36.12	36.46	470,204	-0.03(-0.07%)
Jul 18, 2007	37.39	37.39	36.32	36.49	1,640,275	+0.44(+1.21%)
Jul 17, 2007	36.20	36.54	35.93	36.05	725,109	-0.20(-0.54%)
Jul 16, 2007	35.12	36.40	34.89	36.25	1,086,485	+1.00(+2.83%)
Jul 13, 2007	34.72	35.29	34.41	35.25	446,083	+0.35(+1.00%)
Jul 12, 2007	34.38	34.96	34.18	34.90	482,658	+0.45(+1.29%)
Jul 11, 2007	33.74	34.49	33.74	34.46	1,282,937	+0.59(+1.74%)
Jul 10, 2007	34.48	34.49	33.74	33.87	859,854	-0.85(-2.44%)
Jul 09, 2007	34.82	35.10	34.48	34.72	718,714	+0.12(+0.36%)
Jul 06, 2007	34.58	34.75	34.30	34.59	443,726	-0.05(-0.15%)
Jul 05, 2007	34.55	34.68	34.33	34.65	380,225	+0.12(+0.36%)
Jul 03, 2007	34.20	34.55	34.15	34.52	466,502	+0.37(+1.10%)

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.