Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.40	33.40	32.88	33.06	2,081,654	-0.26(-0.79%)
Sep 27, 2007	33.21	33.36	32.96	33.33	2,233,919	+0.56(+1.71%)
Sep 26, 2007	32.78	32.87	32.49	32.77	1,877,134	+0.24(+0.75%)
Sep 25, 2007	32.39	32.52	32.05	32.52	1,327,508	+0.03(+0.09%)
Sep 24, 2007	32.41	32.67	32.32	32.50	3,212,577	+0.40(+1.24%)
Sep 21, 2007	32.30	32.30	31.93	32.10	2,091,978	+0.54(+1.71%)
Sep 20, 2007	31.77	31.89	31.41	31.56	1,451,925	-0.21(-0.66%)
Sep 19, 2007	31.50	32.29	31.50	31.77	3,073,737	+0.07(+0.22%)
Sep 18, 2007	30.53	31.80	30.38	31.70	1,738,055	+1.42(+4.69%)
Sep 17, 2007	30.43	30.66	30.06	30.28	1,003,021	-0.28(-0.92%)
Sep 14, 2007	30.41	30.74	30.33	30.56	936,534	+0.04(+0.15%)
Sep 13, 2007	30.49	30.72	30.35	30.51	1,250,377	+0.30(+0.99%)
Sep 12, 2007	30.14	30.40	29.92	30.21	1,306,898	-0.09(-0.29%)
Sep 11, 2007	30.06	30.37	29.97	30.30	855,333	+0.84(+2.87%)
Sep 10, 2007	30.02	30.02	29.12	29.46	1,085,723	-0.20(-0.69%)
Sep 07, 2007	29.63	29.78	29.25	29.66	1,214,601	-0.60(-1.98%)
Sep 06, 2007	29.87	30.36	29.87	30.26	1,324,903	+0.45(+1.50%)
Sep 05, 2007	29.97	30.10	29.65	29.82	2,657,025	-0.71(-2.32%)
Sep 04, 2007	29.42	30.74	29.42	30.52	1,422,182	+0.42(+1.40%)
Aug 31, 2007	29.96	30.25	29.79	30.10	1,897,427	+0.90(+3.10%)
Aug 30, 2007	29.06	29.65	28.90	29.20	1,152,267	-0.30(-1.00%)
Aug 29, 2007	28.83	29.51	28.64	29.50	1,032,677	+1.33(+4.73%)
Aug 28, 2007	29.15	29.15	27.95	28.16	1,762,143	-1.16(-3.97%)
Aug 27, 2007	29.21	29.49	29.02	29.33	1,429,467	+0.14(+0.47%)
Aug 24, 2007	28.51	29.25	28.44	29.19	1,138,628	+0.64(+2.25%)
Aug 23, 2007	28.66	28.83	28.14	28.55	2,233,866	+0.24(+0.83%)
Aug 22, 2007	28.06	28.47	28.03	28.31	1,956,437	+1.11(+4.06%)
Aug 21, 2007	27.17	27.46	26.98	27.20	1,496,591	-0.21(-0.77%)
Aug 20, 2007	27.49	27.67	26.90	27.41	2,041,327	+0.16(+0.57%)
Aug 17, 2007	27.31	28.18	26.50	27.26	2,173,334	+1.01(+3.83%)
Aug 16, 2007	25.57	26.60	24.76	26.25	3,569,560	-0.45(-1.68%)
Aug 15, 2007	27.68	28.03	26.70	26.70	2,322,425	-1.38(-4.92%)
Aug 14, 2007	29.03	29.03	27.95	28.08	1,997,665	-0.91(-3.13%)
Aug 13, 2007	29.41	29.49	28.91	28.99	1,158,858	+0.18(+0.61%)
Aug 10, 2007	28.55	29.14	28.20	28.82	2,595,504	-0.32(-1.08%)
Aug 09, 2007	30.03	30.03	28.96	29.13	4,202,275	-1.26(-4.15%)
Aug 08, 2007	29.87	30.71	29.87	30.39	1,754,010	+0.82(+2.76%)
Aug 07, 2007	29.21	29.78	29.04	29.58	1,323,986	+0.11(+0.37%)
Aug 06, 2007	28.78	29.47	28.49	29.47	1,396,876	+0.73(+2.54%)
Aug 03, 2007	29.20	29.94	28.71	28.74	1,258,673	-1.20(-4.02%)
Aug 02, 2007	29.84	30.16	29.55	29.94	819,864	+0.32(+1.06%)
Aug 01, 2007	29.64	29.79	29.15	29.63	3,137,405	-0.48(-1.59%)
Jul 31, 2007	30.79	31.00	29.96	30.11	2,101,617	-0.43(-1.41%)
Jul 30, 2007	30.10	30.62	29.84	30.54	1,774,397	+1.13(+3.85%)
Jul 27, 2007	29.91	30.12	29.29	29.41	1,885,050	-0.32(-1.09%)
Jul 26, 2007	16.23	31.30	29.16	29.73	3,142,384	-1.73(-5.51%)
Jul 25, 2007	31.69	31.86	30.90	31.46	1,219,504	+0.38(+1.22%)
Jul 24, 2007	31.67	31.84	30.94	31.08	1,326,472	-0.95(-2.96%)
Jul 23, 2007	31.86	32.06	31.75	32.03	859,727	+0.74(+2.35%)
Jul 20, 2007	31.52	31.60	31.04	31.30	1,320,480	-0.08(-0.26%)
Jul 19, 2007	31.60	31.60	31.32	31.38	924,654	+0.29(+0.93%)
Jul 18, 2007	30.98	31.14	30.72	31.09	1,286,499	-0.11(-0.37%)
Jul 17, 2007	31.32	31.37	31.13	31.21	1,507,850	+0.07(+0.24%)
Jul 16, 2007	31.40	31.52	31.07	31.13	1,843,439	-0.46(-1.45%)
Jul 13, 2007	31.41	31.60	31.39	31.59	750,182	+0.22(+0.69%)
Jul 12, 2007	31.02	31.44	30.85	31.37	866,632	+0.80(+2.61%)
Jul 11, 2007	30.32	30.60	30.22	30.58	1,511,877	+0.23(+0.76%)
Jul 10, 2007	30.87	30.88	30.25	30.35	1,165,406	-0.54(-1.75%)
Jul 09, 2007	30.93	31.01	30.72	30.89	1,345,814	+0.24(+0.77%)
Jul 06, 2007	30.44	30.74	30.27	30.65	1,087,308	+0.41(+1.36%)
Jul 05, 2007	30.15	30.26	29.99	30.24	4,788,515	+0.23(+0.78%)
Jul 03, 2007	30.01	30.01	29.83	30.01	1,359,025	+0.32(+1.08%)

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.