Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.51	30.83	30.08	30.60	1,708,911	+0.21(+0.70%)
Sep 27, 2007	30.36	30.69	30.11	30.39	1,841,649	+0.24(+0.78%)
Sep 26, 2007	29.67	30.47	29.50	30.15	2,913,238	+1.43(+4.97%)
Sep 25, 2007	29.05	29.31	28.66	28.72	2,292,094	-0.60(-2.06%)
Sep 24, 2007	29.48	30.43	29.12	29.33	2,701,519	-0.30(-1.01%)
Sep 21, 2007	28.86	29.83	28.56	29.63	2,399,482	+0.89(+3.11%)
Sep 20, 2007	29.05	29.26	28.59	28.73	1,437,829	-0.10(-0.35%)
Sep 19, 2007	28.90	29.45	28.61	28.83	1,915,662	-0.06(-0.22%)
Sep 18, 2007	28.15	28.93	27.59	28.90	2,528,659	+0.87(+3.11%)
Sep 17, 2007	27.88	28.26	27.81	28.02	979,996	+0.06(+0.22%)
Sep 14, 2007	27.40	28.33	27.32	27.96	1,408,402	+0.46(+1.68%)
Sep 13, 2007	27.68	28.01	27.40	27.50	1,305,982	-0.08(-0.28%)
Sep 12, 2007	28.08	28.22	27.31	27.58	2,369,673	-0.60(-2.15%)
Sep 11, 2007	27.48	28.31	27.32	28.18	1,945,471	+0.71(+2.57%)
Sep 10, 2007	27.85	27.99	27.38	27.48	971,843	-0.19(-0.68%)
Sep 07, 2007	27.79	28.02	27.40	27.66	1,673,370	-0.60(-2.11%)
Sep 06, 2007	28.17	28.30	27.77	28.26	1,729,803	+0.24(+0.84%)
Sep 05, 2007	28.53	28.54	27.66	28.02	2,442,157	-0.54(-1.90%)
Sep 04, 2007	28.28	28.74	27.87	28.57	1,571,077	+0.37(+1.31%)
Aug 31, 2007	27.51	28.58	27.51	28.20	2,250,820	+0.76(+2.78%)
Aug 30, 2007	26.75	27.48	26.71	27.44	2,417,826	+0.28(+1.04%)
Aug 29, 2007	26.71	27.26	26.30	27.15	2,027,636	+0.62(+2.34%)
Aug 28, 2007	27.26	27.29	26.31	26.53	1,565,217	-0.93(-3.40%)
Aug 27, 2007	27.74	27.94	27.15	27.47	1,362,954	-0.16(-0.57%)
Aug 24, 2007	26.81	27.93	26.66	27.62	2,509,673	+0.94(+3.53%)
Aug 23, 2007	27.08	27.58	26.49	26.68	1,551,077	-0.01(-0.03%)
Aug 22, 2007	26.71	27.06	26.35	26.69	1,823,688	+0.50(+1.92%)
Aug 21, 2007	26.45	26.71	25.95	26.19	3,036,958	-0.29(-1.10%)
Aug 20, 2007	25.93	26.65	25.32	26.48	2,661,519	+0.87(+3.40%)
Aug 17, 2007	25.91	26.49	24.92	25.61	3,706,046	+0.20(+0.77%)
Aug 16, 2007	25.91	26.23	24.10	25.41	4,052,088	-0.56(-2.15%)
Aug 15, 2007	26.49	27.09	25.91	25.97	3,984,445	-0.81(-3.02%)
Aug 14, 2007	28.10	28.26	26.42	26.78	3,529,669	-1.12(-4.02%)
Aug 13, 2007	26.77	28.26	26.69	27.90	3,743,936	+1.59(+6.03%)
Aug 10, 2007	25.32	26.69	24.35	26.31	5,072,643	+0.58(+2.26%)
Aug 09, 2007	27.65	28.65	24.72	25.73	6,205,202	-2.92(-10.19%)
Aug 08, 2007	29.24	29.61	27.14	28.65	5,271,447	+1.01(+3.66%)
Aug 07, 2007	28.17	28.26	27.40	27.64	2,851,073	-0.68(-2.38%)
Aug 06, 2007	29.07	29.16	27.66	28.32	3,175,276	-0.65(-2.25%)
Aug 03, 2007	28.83	29.14	28.57	28.97	3,593,745	-0.17(-0.59%)
Aug 02, 2007	29.94	30.02	29.05	29.14	2,771,653	-0.99(-3.28%)
Aug 01, 2007	29.55	30.25	29.11	30.13	3,840,241	+0.69(+2.35%)
Jul 31, 2007	29.44	30.05	29.09	29.44	3,599,571	+0.73(+2.54%)
Jul 30, 2007	28.68	28.98	28.10	28.71	3,519,478	+0.18(+0.63%)
Jul 27, 2007	29.05	30.17	28.02	28.53	7,161,170	-2.08(-6.80%)
Jul 26, 2007	31.20	31.37	29.27	30.61	2,998,751	-0.79(-2.50%)
Jul 25, 2007	31.99	32.27	30.73	31.39	4,986,862	+1.15(+3.79%)
Jul 24, 2007	29.75	30.73	29.61	30.25	4,474,122	+0.40(+1.34%)
Jul 23, 2007	29.12	30.03	28.87	29.85	3,958,712	+0.56(+1.90%)
Jul 20, 2007	28.83	29.44	28.26	29.29	8,136,915	-0.78(-2.58%)
Jul 19, 2007	32.38	32.47	29.53	30.07	8,497,551	-2.33(-7.20%)
Jul 18, 2007	32.23	32.75	32.22	32.40	2,842,092	-0.02(-0.05%)
Jul 17, 2007	33.05	33.17	32.34	32.41	2,441,647	-0.49(-1.50%)
Jul 16, 2007	33.05	33.35	32.91	32.91	2,576,169	-0.05(-0.14%)
Jul 13, 2007	32.48	32.98	32.42	32.95	1,840,503	+0.41(+1.25%)
Jul 12, 2007	31.92	32.69	31.86	32.55	1,501,141	+0.63(+1.97%)
Jul 11, 2007	31.90	32.06	31.30	31.92	2,027,891	-0.11(-0.34%)
Jul 10, 2007	31.67	32.38	31.67	32.03	2,300,629	+0.21(+0.67%)
Jul 09, 2007	32.69	32.69	31.37	31.82	3,609,414	-0.34(-1.05%)
Jul 06, 2007	31.74	32.22	31.64	32.15	1,768,401	+0.42(+1.31%)
Jul 05, 2007	31.40	31.75	31.10	31.74	2,048,528	+0.64(+2.04%)
Jul 03, 2007	31.11	31.40	30.93	31.10	1,583,943	+0.18(+0.58%)

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.