Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.66	24.80	23.45	23.85	1,466,719	-0.81(-3.29%)
Sep 27, 2007	24.91	25.00	24.50	24.66	2,109,507	-0.11(-0.46%)
Sep 26, 2007	24.74	24.94	24.34	24.78	1,161,190	+0.21(+0.87%)
Sep 25, 2007	25.37	25.39	24.48	24.56	1,278,128	-0.95(-3.74%)
Sep 24, 2007	26.52	26.60	25.45	25.52	704,013	-0.89(-3.38%)
Sep 21, 2007	25.95	26.46	25.90	26.41	1,140,185	+0.58(+2.26%)
Sep 20, 2007	26.52	26.60	25.78	25.82	1,333,692	-0.68(-2.56%)
Sep 19, 2007	26.86	27.13	26.38	26.50	923,887	-0.34(-1.25%)
Sep 18, 2007	25.22	26.91	25.19	26.84	859,980	+1.87(+7.47%)
Sep 17, 2007	25.14	25.27	24.95	24.97	370,478	-0.22(-0.88%)
Sep 14, 2007	24.72	25.28	24.64	25.19	562,942	+0.29(+1.16%)
Sep 13, 2007	25.36	25.36	24.84	24.91	585,734	-0.29(-1.15%)
Sep 12, 2007	25.56	25.78	25.14	25.19	662,749	-0.39(-1.52%)
Sep 11, 2007	25.21	25.59	25.17	25.58	551,174	+0.48(+1.93%)
Sep 10, 2007	25.14	25.38	24.72	25.10	820,057	+0.06(+0.24%)
Sep 07, 2007	26.11	26.14	24.95	25.04	1,137,355	-1.34(-5.09%)
Sep 06, 2007	26.50	26.71	26.18	26.38	446,302	-0.11(-0.41%)
Sep 05, 2007	26.62	26.84	26.35	26.49	461,347	-0.37(-1.37%)
Sep 04, 2007	26.92	27.07	26.46	26.86	398,186	-0.22(-0.82%)
Aug 31, 2007	27.15	27.47	26.96	27.08	657,685	+0.19(+0.70%)
Aug 30, 2007	26.28	27.11	26.25	26.89	647,257	+0.35(+1.31%)
Aug 29, 2007	25.87	26.56	25.87	26.54	428,724	+0.81(+3.13%)
Aug 28, 2007	26.27	26.45	25.73	25.74	522,721	-0.69(-2.62%)
Aug 27, 2007	26.70	26.99	26.36	26.43	495,460	-0.31(-1.15%)
Aug 24, 2007	26.11	26.76	26.03	26.74	620,145	+0.54(+2.08%)
Aug 23, 2007	26.41	26.48	25.86	26.19	595,268	-0.15(-0.59%)
Aug 22, 2007	25.95	26.64	25.95	26.35	590,948	+0.64(+2.51%)
Aug 21, 2007	26.01	26.25	25.70	25.70	854,767	-0.63(-2.40%)
Aug 20, 2007	25.99	26.55	25.58	26.33	683,754	+0.46(+1.79%)
Aug 17, 2007	25.79	26.58	24.86	25.87	732,763	+0.08(+0.31%)
Aug 16, 2007	24.99	25.81	24.66	25.79	877,558	+0.77(+3.09%)
Aug 15, 2007	25.34	26.09	24.72	25.02	854,767	-0.43(-1.69%)
Aug 14, 2007	26.28	26.54	25.41	25.45	835,401	-0.80(-3.04%)
Aug 13, 2007	27.02	27.48	25.67	26.25	1,180,257	-0.47(-1.76%)
Aug 10, 2007	23.86	26.95	23.15	26.72	1,372,126	+2.85(+11.95%)
Aug 09, 2007	25.11	26.31	23.78	23.86	1,556,397	-1.73(-6.77%)
Aug 08, 2007	26.35	26.98	25.24	25.60	1,248,037	-0.50(-1.90%)
Aug 07, 2007	26.39	26.58	25.68	26.09	1,581,423	-0.46(-1.74%)
Aug 06, 2007	26.46	26.64	25.76	26.56	1,023,694	+0.15(+0.58%)
Aug 03, 2007	26.72	27.32	26.38	26.40	815,886	-0.92(-3.37%)
Aug 02, 2007	27.12	27.68	27.00	27.32	924,334	+0.19(+0.72%)
Aug 01, 2007	27.08	27.23	26.67	27.13	1,175,044	+0.02(+0.07%)
Jul 31, 2007	27.07	27.80	26.91	27.11	1,165,510	+0.15(+0.55%)
Jul 30, 2007	26.34	27.19	26.18	26.96	1,172,362	+0.61(+2.32%)
Jul 27, 2007	27.56	27.65	25.60	26.35	2,083,289	-1.37(-4.94%)
Jul 26, 2007	28.62	29.50	27.04	27.72	2,760,489	-4.14(-13.00%)
Jul 25, 2007	31.82	32.26	31.49	31.86	651,875	+0.17(+0.55%)
Jul 24, 2007	32.02	32.26	31.52	31.69	670,942	-0.52(-1.61%)
Jul 23, 2007	32.26	32.51	32.13	32.20	509,016	-0.09(-0.29%)
Jul 20, 2007	32.62	32.69	31.90	32.30	436,619	-0.50(-1.53%)
Jul 19, 2007	32.36	32.99	32.36	32.80	497,993	+0.62(+1.92%)
Jul 18, 2007	32.30	32.55	32.04	32.18	492,332	-0.19(-0.60%)
Jul 17, 2007	32.16	32.81	31.97	32.38	635,042	+0.38(+1.17%)
Jul 16, 2007	31.83	32.16	31.73	32.00	529,276	+0.14(+0.44%)
Jul 13, 2007	31.69	31.91	31.67	31.86	452,111	+0.20(+0.64%)
Jul 12, 2007	31.34	31.71	31.32	31.66	542,981	+0.44(+1.40%)
Jul 11, 2007	31.16	31.38	30.95	31.22	629,828	+0.09(+0.28%)
Jul 10, 2007	31.44	31.46	30.98	31.13	754,214	-0.56(-1.76%)
Jul 09, 2007	31.28	32.22	31.05	31.69	1,085,217	-0.44(-1.38%)
Jul 06, 2007	32.22	32.29	31.87	32.13	774,921	-0.26(-0.79%)
Jul 05, 2007	32.28	32.56	32.27	32.39	327,576	+0.03(+0.10%)
Jul 03, 2007	32.25	32.60	32.25	32.36	383,885	+0.12(+0.38%)

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.