Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.29	28.36	28.05	28.16	3,327,303	+0.15(+0.53%)
Sep 27, 2007	28.02	28.06	27.78	28.01	4,082,844	-0.21(-0.74%)
Sep 26, 2007	28.24	28.32	28.16	28.22	2,412,820	+0.01(+0.04%)
Sep 25, 2007	28.15	28.23	28.08	28.21	1,336,487	-0.01(-0.04%)
Sep 24, 2007	28.31	28.36	28.14	28.22	1,624,940	-0.01(-0.04%)
Sep 21, 2007	28.23	28.36	28.11	28.23	2,450,487	-0.29(-1.01%)
Sep 20, 2007	28.49	28.66	28.42	28.52	1,779,120	+0.14(+0.51%)
Sep 19, 2007	28.31	28.61	28.32	28.38	2,182,916	+0.22(+0.78%)
Sep 18, 2007	27.81	28.23	27.70	28.16	6,339,728	+0.31(+1.10%)
Sep 17, 2007	28.08	28.09	27.70	27.85	2,486,592	+0.01(+0.02%)
Sep 14, 2007	27.82	27.89	27.76	27.84	1,808,297	-0.21(-0.75%)
Sep 13, 2007	28.16	28.18	28.04	28.05	2,133,344	+0.23(+0.83%)
Sep 12, 2007	27.98	28.03	27.76	27.82	2,431,946	+0.23(+0.82%)
Sep 11, 2007	27.73	27.76	27.52	27.60	2,745,576	+0.37(+1.35%)
Sep 10, 2007	27.27	27.31	27.10	27.23	2,077,137	-0.13(-0.49%)
Sep 07, 2007	27.44	27.49	27.26	27.36	2,353,100	+0.04(+0.13%)
Sep 06, 2007	27.35	27.44	27.25	27.33	1,669,047	+0.09(+0.34%)
Sep 05, 2007	27.22	27.27	27.11	27.23	1,912,027	-0.02(-0.06%)
Sep 04, 2007	26.99	27.31	26.95	27.25	1,735,794	+0.27(+1.01%)
Aug 31, 2007	27.21	27.23	26.91	26.98	2,097,239	+0.22(+0.80%)
Aug 30, 2007	26.51	26.96	26.51	26.76	3,278,375	-0.27(-0.99%)
Aug 29, 2007	26.88	27.07	26.80	27.03	2,811,346	+0.28(+1.05%)
Aug 28, 2007	27.06	27.11	26.72	26.75	3,032,272	-0.42(-1.55%)
Aug 27, 2007	27.24	27.34	27.15	27.17	3,069,764	+0.14(+0.53%)
Aug 24, 2007	26.97	27.11	26.87	27.02	4,400,572	+0.09(+0.34%)
Aug 23, 2007	26.93	26.99	26.82	26.93	3,249,686	+0.12(+0.46%)
Aug 22, 2007	26.75	26.89	26.74	26.81	5,010,461	+0.05(+0.19%)
Aug 21, 2007	26.89	26.92	26.65	26.76	3,663,825	-0.02(-0.06%)
Aug 20, 2007	26.71	26.95	26.67	26.77	5,230,217	-0.21(-0.78%)
Aug 17, 2007	26.85	27.03	26.67	26.98	3,032,858	+0.41(+1.56%)
Aug 16, 2007	26.51	26.64	26.23	26.57	3,985,642	-0.16(-0.61%)
Aug 15, 2007	26.82	27.03	26.72	26.73	3,763,945	-0.34(-1.25%)
Aug 14, 2007	27.40	27.43	26.95	27.07	3,454,860	-0.39(-1.42%)
Aug 13, 2007	27.66	27.77	27.46	27.46	2,878,483	-0.49(-1.74%)
Aug 10, 2007	28.09	28.14	27.75	27.95	3,291,841	-0.19(-0.67%)
Aug 09, 2007	28.29	28.51	28.11	28.14	3,810,003	-0.54(-1.89%)
Aug 08, 2007	28.54	28.76	28.53	28.68	4,039,529	+0.51(+1.82%)
Aug 07, 2007	27.79	28.34	27.78	28.17	3,771,008	+0.08(+0.29%)
Aug 06, 2007	28.19	28.28	27.88	28.08	3,618,769	+0.59(+2.14%)
Aug 03, 2007	27.54	27.61	27.44	27.49	2,363,242	-0.04(-0.13%)
Aug 02, 2007	27.58	27.67	27.41	27.53	2,580,798	-0.12(-0.43%)
Aug 01, 2007	27.69	27.81	27.37	27.65	3,548,971	+0.01(+0.02%)
Jul 31, 2007	27.57	27.83	27.56	27.64	3,731,977	+0.27(+0.99%)
Jul 30, 2007	27.69	27.71	27.24	27.37	4,752,551	+0.12(+0.45%)
Jul 27, 2007	27.57	27.59	27.24	27.25	4,634,184	-0.17(-0.62%)
Jul 26, 2007	27.73	27.77	27.37	27.42	7,844,088	-0.40(-1.45%)
Jul 25, 2007	27.91	27.94	27.72	27.82	4,871,252	-0.19(-0.68%)
Jul 24, 2007	28.12	28.25	27.96	28.01	7,498,644	-0.01(-0.04%)
Jul 23, 2007	28.09	28.17	28.02	28.02	6,167,731	-0.15(-0.55%)
Jul 20, 2007	28.21	28.26	28.10	28.18	5,127,580	+0.33(+1.20%)
Jul 19, 2007	28.03	28.18	27.75	27.84	12,895,698	+0.50(+1.84%)
Jul 18, 2007	27.40	27.46	27.19	27.34	15,475,277	-0.39(-1.42%)
Jul 17, 2007	27.69	27.93	27.60	27.74	12,421,838	-0.68(-2.38%)
Jul 16, 2007	28.37	28.46	28.29	28.41	3,395,044	+0.26(+0.93%)
Jul 13, 2007	28.27	28.28	27.95	28.15	3,734,590	-0.43(-1.51%)
Jul 12, 2007	28.34	28.62	28.28	28.58	2,911,231	+0.25(+0.87%)
Jul 11, 2007	28.62	28.62	28.26	28.34	5,602,200	+0.15(+0.55%)
Jul 10, 2007	28.32	28.46	28.14	28.18	3,234,242	-0.09(-0.31%)
Jul 09, 2007	28.31	28.36	28.24	28.27	2,598,484	-0.08(-0.29%)
Jul 06, 2007	28.25	28.46	28.23	28.35	2,915,386	-0.06(-0.22%)
Jul 05, 2007	28.60	28.64	28.34	28.41	6,245,098	-0.30(-1.04%)
Jul 03, 2007	28.76	28.85	28.62	28.71	2,053,522	-0.18(-0.62%)

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.