Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.66	33.74	33.27	33.49	4,990,162	-0.09(-0.28%)
Sep 27, 2007	33.22	33.63	32.72	33.59	8,303,217	+1.13(+3.49%)
Sep 26, 2007	32.31	32.70	32.18	32.45	4,388,221	+0.35(+1.08%)
Sep 25, 2007	31.37	32.22	31.26	32.11	4,380,753	+0.48(+1.53%)
Sep 24, 2007	31.48	32.09	31.48	31.62	3,986,965	+0.03(+0.10%)
Sep 21, 2007	32.01	32.06	31.51	31.59	5,802,654	-0.10(-0.32%)
Sep 20, 2007	32.08	32.23	31.69	31.69	4,059,919	-0.38(-1.20%)
Sep 19, 2007	31.89	32.40	31.77	32.08	5,282,416	+0.49(+1.55%)
Sep 18, 2007	30.31	31.58	30.42	31.58	4,483,883	+1.27(+4.19%)
Sep 17, 2007	30.54	30.66	30.21	30.31	2,828,458	-0.31(-1.01%)
Sep 14, 2007	30.21	30.82	30.10	30.62	3,960,761	+0.35(+1.14%)
Sep 13, 2007	30.40	30.55	30.05	30.28	2,433,822	+0.13(+0.44%)
Sep 12, 2007	30.00	30.38	29.95	30.14	3,074,218	+0.00(+0.00%)
Sep 11, 2007	30.15	30.29	29.92	30.14	3,319,253	+0.16(+0.52%)
Sep 10, 2007	30.01	30.32	29.35	29.99	4,141,438	+0.17(+0.57%)
Sep 07, 2007	30.02	30.34	29.70	29.82	3,983,961	-0.80(-2.61%)
Sep 06, 2007	30.88	30.91	30.37	30.62	4,095,832	-0.12(-0.39%)
Sep 05, 2007	30.82	30.94	30.24	30.73	5,840,951	-0.46(-1.47%)
Sep 04, 2007	31.16	31.40	30.91	31.19	3,853,975	+0.21(+0.69%)
Aug 31, 2007	30.58	31.25	30.52	30.98	4,529,013	+0.80(+2.65%)
Aug 30, 2007	30.04	30.64	30.01	30.18	2,926,593	-0.18(-0.60%)
Aug 29, 2007	29.72	30.40	29.53	30.36	4,585,266	+0.85(+2.88%)
Aug 28, 2007	29.73	29.85	29.39	29.51	6,564,773	-0.34(-1.14%)
Aug 27, 2007	30.14	30.20	29.81	29.85	2,837,001	-0.21(-0.71%)
Aug 24, 2007	29.22	30.11	29.11	30.07	4,098,851	+0.98(+3.35%)
Aug 23, 2007	29.55	29.74	28.86	29.09	4,271,266	-0.46(-1.55%)
Aug 22, 2007	29.37	29.63	28.61	29.55	5,501,684	+0.62(+2.13%)
Aug 21, 2007	29.66	29.77	28.82	28.94	7,448,456	-0.72(-2.44%)
Aug 20, 2007	28.63	29.89	28.63	29.66	5,978,564	+0.52(+1.77%)
Aug 17, 2007	29.09	29.44	28.49	29.14	8,215,024	+0.56(+1.96%)
Aug 16, 2007	28.26	28.85	27.17	28.58	9,607,305	-0.29(-1.00%)
Aug 15, 2007	29.46	29.89	28.80	28.87	5,348,315	-0.70(-2.36%)
Aug 14, 2007	30.24	30.43	29.57	29.57	5,325,009	-0.70(-2.33%)
Aug 13, 2007	30.29	30.79	29.68	30.28	5,105,528	+0.64(+2.17%)
Aug 10, 2007	27.91	29.82	27.85	29.63	7,129,211	+0.80(+2.77%)
Aug 09, 2007	29.63	31.06	28.75	28.83	8,207,714	-1.73(-5.66%)
Aug 08, 2007	30.69	31.21	30.40	30.57	5,580,025	+0.09(+0.31%)
Aug 07, 2007	29.68	30.67	29.58	30.47	7,272,545	+0.20(+0.64%)
Aug 06, 2007	29.82	30.31	29.38	30.28	5,520,753	+0.74(+2.49%)
Aug 03, 2007	29.73	29.98	29.46	29.54	5,346,908	-0.44(-1.47%)
Aug 02, 2007	30.65	30.65	29.72	29.98	5,988,591	-0.15(-0.50%)
Aug 01, 2007	29.57	30.20	29.46	30.13	5,986,828	+0.51(+1.72%)
Jul 31, 2007	30.01	30.99	29.57	29.62	6,250,772	-0.51(-1.69%)
Jul 30, 2007	29.62	30.21	29.54	30.13	6,147,621	+0.45(+1.51%)
Jul 27, 2007	30.52	30.52	29.68	29.68	6,880,819	-0.68(-2.24%)
Jul 26, 2007	30.68	31.39	29.91	30.36	8,344,958	-0.54(-1.75%)
Jul 25, 2007	31.30	31.43	30.50	30.90	4,672,857	-0.04(-0.12%)
Jul 24, 2007	31.36	31.55	30.91	30.94	4,723,849	-0.67(-2.11%)
Jul 23, 2007	31.61	31.92	31.51	31.61	3,524,402	+0.18(+0.58%)
Jul 20, 2007	31.84	31.84	30.99	31.43	6,451,564	-0.48(-1.50%)
Jul 19, 2007	31.72	32.14	31.62	31.91	3,998,422	+0.40(+1.26%)
Jul 18, 2007	31.89	31.91	31.11	31.51	4,574,635	-0.26(-0.83%)
Jul 17, 2007	31.70	31.89	31.56	31.77	4,222,971	+0.17(+0.54%)
Jul 16, 2007	31.31	31.84	31.26	31.60	5,704,926	+0.26(+0.82%)
Jul 13, 2007	31.18	31.42	31.03	31.35	3,401,408	+0.25(+0.81%)
Jul 12, 2007	30.50	31.12	30.43	31.09	4,532,315	+0.67(+2.19%)
Jul 11, 2007	30.04	30.72	30.02	30.43	5,187,524	+0.48(+1.60%)
Jul 10, 2007	30.17	30.45	29.70	29.95	6,427,477	-0.59(-1.92%)
Jul 09, 2007	30.41	30.75	30.36	30.53	3,830,759	+0.28(+0.94%)
Jul 06, 2007	30.12	30.31	29.92	30.25	3,059,598	+0.25(+0.84%)
Jul 05, 2007	30.09	30.20	29.78	30.00	2,252,350	-0.09(-0.29%)
Jul 03, 2007	29.95	30.16	29.89	30.09	1,413,161	+0.21(+0.72%)

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.