Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.03	30.35	29.61	30.12	1,736,393	+0.21(+0.70%)
Sep 27, 2007	29.88	30.20	29.64	29.91	1,871,266	+0.23(+0.78%)
Sep 26, 2007	29.20	29.98	29.03	29.67	2,960,087	+1.41(+4.97%)
Sep 25, 2007	28.59	28.85	28.21	28.27	2,328,954	-0.59(-2.06%)
Sep 24, 2007	29.02	29.95	28.65	28.86	2,744,963	-0.29(-1.01%)
Sep 21, 2007	28.40	29.36	28.11	29.16	2,438,069	+0.88(+3.11%)
Sep 20, 2007	28.59	28.80	28.14	28.28	1,460,951	-0.10(-0.35%)
Sep 19, 2007	28.44	28.99	28.16	28.38	1,946,468	-0.06(-0.22%)
Sep 18, 2007	27.70	28.47	27.16	28.44	2,569,323	+0.86(+3.11%)
Sep 17, 2007	27.43	27.81	27.37	27.58	995,756	+0.06(+0.22%)
Sep 14, 2007	26.96	27.88	26.89	27.52	1,431,051	+0.46(+1.68%)
Sep 13, 2007	27.24	27.57	26.96	27.06	1,326,984	-0.08(-0.28%)
Sep 12, 2007	27.64	27.77	26.88	27.14	2,407,781	-0.59(-2.14%)
Sep 11, 2007	27.04	27.86	26.89	27.74	1,976,757	+0.70(+2.57%)
Sep 10, 2007	27.41	27.54	26.95	27.04	987,472	-0.19(-0.68%)
Sep 07, 2007	27.35	27.58	26.97	27.23	1,700,280	-0.59(-2.11%)
Sep 06, 2007	27.73	27.85	27.33	27.81	1,757,620	+0.23(+0.84%)
Sep 05, 2007	28.08	28.09	27.22	27.58	2,481,430	-0.53(-1.90%)
Sep 04, 2007	27.84	28.28	27.43	28.11	1,596,342	+0.36(+1.31%)
Aug 31, 2007	27.08	28.13	27.07	27.75	2,287,016	+0.75(+2.78%)
Aug 30, 2007	26.32	27.04	26.29	27.00	2,456,708	+0.28(+1.04%)
Aug 29, 2007	26.28	26.83	25.88	26.72	2,060,243	+0.61(+2.34%)
Aug 28, 2007	26.83	26.86	25.89	26.11	1,590,388	-0.92(-3.40%)
Aug 27, 2007	27.30	27.50	26.72	27.03	1,384,872	-0.15(-0.57%)
Aug 24, 2007	26.38	27.49	26.24	27.19	2,550,032	+0.93(+3.53%)
Aug 23, 2007	26.65	27.14	26.07	26.26	1,576,021	-0.01(-0.03%)
Aug 22, 2007	26.28	26.63	25.94	26.27	1,853,015	+0.49(+1.92%)
Aug 21, 2007	26.04	26.29	25.54	25.77	3,085,796	-0.29(-1.10%)
Aug 20, 2007	25.52	26.23	24.92	26.06	2,704,320	+0.86(+3.40%)
Aug 17, 2007	25.50	26.07	24.53	25.20	3,765,644	+0.19(+0.77%)
Aug 16, 2007	25.50	25.81	23.72	25.01	4,117,251	-0.55(-2.15%)
Aug 15, 2007	26.07	26.66	25.50	25.56	4,048,520	-0.80(-3.02%)
Aug 14, 2007	27.65	27.81	26.00	26.35	3,586,431	-1.10(-4.02%)
Aug 13, 2007	26.34	27.81	26.27	27.46	3,804,144	+1.56(+6.03%)
Aug 10, 2007	24.92	26.27	23.97	25.90	5,154,217	+0.57(+2.26%)
Aug 09, 2007	27.21	28.20	24.33	25.33	6,304,990	-2.87(-10.19%)
Aug 08, 2007	28.78	29.14	26.71	28.20	5,356,219	+1.00(+3.66%)
Aug 07, 2007	27.72	27.81	26.97	27.20	2,896,922	-0.66(-2.38%)
Aug 06, 2007	28.61	28.70	27.23	27.87	3,226,338	-0.64(-2.25%)
Aug 03, 2007	28.38	28.68	28.12	28.51	3,651,538	-0.17(-0.59%)
Aug 02, 2007	29.47	29.54	28.59	28.68	2,816,225	-0.97(-3.28%)
Aug 01, 2007	29.08	29.77	28.65	29.65	3,901,998	+0.68(+2.35%)
Jul 31, 2007	28.97	29.57	28.63	28.97	3,657,457	+0.72(+2.54%)
Jul 30, 2007	28.23	28.52	27.66	28.25	3,576,076	+0.18(+0.63%)
Jul 27, 2007	28.59	29.69	27.57	28.08	7,276,332	-2.05(-6.80%)
Jul 26, 2007	30.71	30.87	28.81	30.12	3,046,975	-0.77(-2.50%)
Jul 25, 2007	31.48	31.76	30.24	30.90	5,067,057	+1.13(+3.79%)
Jul 24, 2007	29.28	30.25	29.14	29.77	4,546,072	+0.39(+1.34%)
Jul 23, 2007	28.66	29.55	28.42	29.37	4,022,374	+0.55(+1.90%)
Jul 20, 2007	28.37	28.97	27.81	28.82	8,267,768	-0.76(-2.59%)
Jul 19, 2007	31.87	31.95	29.06	29.59	8,634,203	-2.29(-7.20%)
Jul 18, 2007	31.72	32.23	31.71	31.88	2,887,797	-0.02(-0.05%)
Jul 17, 2007	32.53	32.64	31.83	31.90	2,480,912	-0.49(-1.50%)
Jul 16, 2007	32.53	32.83	32.39	32.39	2,617,598	-0.05(-0.14%)
Jul 13, 2007	31.97	32.46	31.91	32.43	1,870,101	+0.40(+1.25%)
Jul 12, 2007	31.41	32.17	31.35	32.03	1,525,281	+0.62(+1.97%)
Jul 11, 2007	31.40	31.55	30.80	31.41	2,060,502	-0.11(-0.34%)
Jul 10, 2007	31.17	31.87	31.17	31.52	2,337,626	+0.21(+0.67%)
Jul 09, 2007	32.17	32.17	30.87	31.31	3,667,458	-0.33(-1.05%)
Jul 06, 2007	31.24	31.71	31.13	31.64	1,796,840	+0.41(+1.31%)
Jul 05, 2007	30.90	31.25	30.61	31.24	2,081,471	+0.63(+2.04%)
Jul 03, 2007	30.62	30.90	30.44	30.61	1,609,415	+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.