Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.79	21.79	21.50	21.55	37,212,940	-0.21(-0.98%)
Sep 27, 2007	22.02	22.07	21.69	21.76	25,576,990	-0.15(-0.70%)
Sep 26, 2007	22.05	22.17	21.79	21.91	27,871,234	-0.06(-0.27%)
Sep 25, 2007	22.04	22.06	21.73	21.97	42,039,004	-0.53(-2.36%)
Sep 24, 2007	22.93	23.11	22.27	22.50	25,370,750	-0.39(-1.71%)
Sep 21, 2007	23.59	23.61	22.90	22.90	36,053,544	-0.56(-2.41%)
Sep 20, 2007	24.03	24.03	23.36	23.46	31,593,678	-0.57(-2.38%)
Sep 19, 2007	24.28	24.68	23.93	24.03	30,474,434	-0.12(-0.50%)
Sep 18, 2007	23.50	24.16	23.41	24.15	32,449,652	+0.65(+2.77%)
Sep 17, 2007	23.48	23.71	23.37	23.50	19,789,690	-0.20(-0.84%)
Sep 14, 2007	23.65	23.80	23.25	23.70	18,880,624	+0.05(+0.20%)
Sep 13, 2007	23.44	23.81	23.33	23.65	24,491,214	+0.35(+1.48%)
Sep 12, 2007	22.93	23.46	22.89	23.31	29,884,114	+0.15(+0.63%)
Sep 11, 2007	22.58	23.18	22.48	23.16	50,046,856	+0.70(+3.14%)
Sep 10, 2007	22.88	23.01	22.19	22.46	33,437,418	-0.27(-1.17%)
Sep 07, 2007	23.12	23.17	22.66	22.72	45,571,884	-0.67(-2.87%)
Sep 06, 2007	24.15	24.42	23.39	23.39	54,694,264	-0.86(-3.53%)
Sep 05, 2007	24.10	24.28	21.93	24.25	67,970,096	+0.10(+0.41%)
Sep 04, 2007	24.72	24.82	24.00	24.15	140,968,848	-1.30(-5.09%)
Aug 31, 2007	24.82	25.60	24.72	25.45	99,081,344	+0.84(+3.43%)
Aug 30, 2007	24.17	24.67	24.15	24.60	52,004,144	+0.33(+1.34%)
Aug 29, 2007	23.28	24.44	23.33	24.28	99,812,576	+1.00(+4.28%)
Aug 28, 2007	23.58	23.62	23.25	23.28	83,971,576	-0.13(-0.57%)
Aug 27, 2007	23.04	23.62	23.31	23.41	38,964,236	+0.38(+1.64%)
Aug 24, 2007	22.60	23.21	22.69	23.04	21,631,646	+0.44(+1.94%)
Aug 23, 2007	22.68	22.82	22.44	22.60	34,811,800	-0.50(-2.16%)
Aug 22, 2007	22.90	23.12	22.65	23.10	42,517,912	+0.31(+1.37%)
Aug 21, 2007	22.45	23.02	22.32	22.78	28,287,514	+0.34(+1.51%)
Aug 20, 2007	22.36	22.54	22.13	22.44	27,069,856	+0.32(+1.44%)
Aug 17, 2007	22.48	22.68	21.89	22.13	46,103,892	+0.33(+1.49%)
Aug 16, 2007	21.96	22.40	21.16	21.80	56,816,512	-0.36(-1.62%)
Aug 15, 2007	22.26	22.88	22.06	22.16	40,444,016	-0.11(-0.48%)
Aug 14, 2007	23.32	23.44	22.24	22.26	63,609,532	-1.14(-4.88%)
Aug 13, 2007	23.93	23.93	23.33	23.41	31,670,850	-0.45(-1.89%)
Aug 10, 2007	23.77	24.09	23.45	23.86	33,081,214	+0.09(+0.36%)
Aug 09, 2007	23.75	24.08	23.33	23.77	55,910,644	-1.34(-5.32%)
Aug 08, 2007	24.24	25.11	24.11	25.11	53,888,440	+0.93(+3.85%)
Aug 07, 2007	24.28	24.62	23.86	24.18	42,698,120	-0.33(-1.33%)
Aug 06, 2007	24.14	24.57	23.71	24.50	50,433,292	+0.31(+1.26%)
Aug 03, 2007	24.64	25.13	24.13	24.20	68,254,784	-0.92(-3.68%)
Aug 02, 2007	25.07	25.34	24.98	25.12	39,850,296	+0.03(+0.13%)
Aug 01, 2007	24.54	25.17	24.28	25.09	46,295,364	+0.40(+1.61%)
Jul 31, 2007	25.35	25.52	24.63	24.69	44,790,032	-0.43(-1.69%)
Jul 30, 2007	24.55	25.36	24.44	25.11	44,621,264	+0.70(+2.88%)
Jul 27, 2007	24.62	24.90	24.39	24.41	38,399,736	-0.37(-1.47%)
Jul 26, 2007	24.89	25.39	24.44	24.78	52,940,672	-0.49(-1.95%)
Jul 25, 2007	25.38	25.51	24.99	25.27	36,411,104	+0.06(+0.24%)
Jul 24, 2007	25.75	25.87	25.15	25.21	39,421,976	-0.67(-2.59%)
Jul 23, 2007	26.23	26.24	25.84	25.88	29,579,712	-0.29(-1.09%)
Jul 20, 2007	26.24	26.48	26.13	26.16	26,920,056	-0.21(-0.78%)
Jul 19, 2007	26.60	26.66	26.25	26.37	23,626,900	-0.23(-0.85%)
Jul 18, 2007	26.58	26.85	26.36	26.60	26,178,894	-0.07(-0.27%)
Jul 17, 2007	26.88	26.89	26.64	26.67	20,883,594	-0.29(-1.06%)
Jul 16, 2007	27.00	27.07	26.90	26.95	16,901,472	-0.19(-0.71%)
Jul 13, 2007	27.13	27.24	26.97	27.15	18,108,246	-0.05(-0.17%)
Jul 12, 2007	26.99	27.23	26.85	27.19	30,130,886	+0.31(+1.14%)
Jul 11, 2007	26.72	27.07	26.66	26.89	31,312,376	+0.15(+0.57%)
Jul 10, 2007	26.91	27.12	26.69	26.74	52,572,628	+0.01(+0.05%)
Jul 09, 2007	27.13	27.21	26.68	26.72	26,101,146	-0.05(-0.17%)
Jul 06, 2007	26.52	26.91	26.47	26.77	25,309,096	+0.31(+1.18%)
Jul 05, 2007	26.12	26.50	26.04	26.46	22,078,444	+0.42(+1.61%)
Jul 03, 2007	26.19	26.27	25.87	26.04	9,434,154	-0.11(-0.43%)

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.