Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	26.50	26.58	26.01	26.11	141,782	-0.39(-1.47%)
Sep 27, 2007	26.40	26.57	25.95	26.50	120,619	+0.17(+0.66%)
Sep 26, 2007	26.46	26.90	26.24	26.33	154,231	-0.01(-0.05%)
Sep 25, 2007	26.68	26.68	25.94	26.34	140,122	-0.42(-1.57%)
Sep 24, 2007	26.78	27.02	26.42	26.76	198,080	+0.00(+0.00%)
Sep 21, 2007	26.34	27.47	26.10	26.76	329,627	+0.67(+2.55%)
Sep 20, 2007	26.06	26.22	25.75	26.10	380,392	-0.08(-0.30%)
Sep 19, 2007	24.91	26.49	24.91	26.18	477,081	+1.53(+6.19%)
Sep 18, 2007	24.23	24.68	23.89	24.65	500,181	+0.51(+2.10%)
Sep 17, 2007	24.72	24.78	23.93	24.15	347,609	-0.61(-2.48%)
Sep 14, 2007	24.36	24.92	23.98	24.76	206,795	+0.25(+1.03%)
Sep 13, 2007	24.68	24.94	24.20	24.51	303,760	-0.14(-0.59%)
Sep 12, 2007	25.30	25.30	24.59	24.65	317,731	-0.72(-2.85%)
Sep 11, 2007	25.46	25.54	25.17	25.38	207,210	-0.01(-0.03%)
Sep 10, 2007	24.77	25.48	24.18	25.38	371,678	+0.67(+2.72%)
Sep 07, 2007	25.11	25.19	24.46	24.71	201,400	-0.77(-3.04%)
Sep 06, 2007	25.46	25.52	24.85	25.48	202,783	+0.04(+0.14%)
Sep 05, 2007	26.15	26.24	24.83	25.45	493,403	-0.92(-3.48%)
Sep 04, 2007	26.06	26.73	26.03	26.37	161,563	+0.18(+0.69%)
Aug 31, 2007	26.35	26.39	25.95	26.18	118,267	+0.12(+0.44%)
Aug 30, 2007	26.13	26.40	25.74	26.07	231,278	-0.33(-1.26%)
Aug 29, 2007	26.08	26.52	25.60	26.40	147,315	+0.43(+1.64%)
Aug 28, 2007	26.16	26.21	25.61	25.98	212,189	-0.31(-1.18%)
Aug 27, 2007	27.04	27.11	26.26	26.29	128,226	-0.85(-3.12%)
Aug 24, 2007	26.89	27.28	26.58	27.13	152,572	+0.20(+0.72%)
Aug 23, 2007	27.75	28.01	26.87	26.94	128,918	-0.74(-2.66%)
Aug 22, 2007	27.76	28.01	27.51	27.67	139,984	+0.10(+0.37%)
Aug 21, 2007	28.11	28.16	27.20	27.57	111,627	-0.54(-1.90%)
Aug 20, 2007	28.07	28.26	27.52	28.11	91,294	+0.10(+0.36%)
Aug 17, 2007	28.77	29.28	27.80	28.01	254,378	+0.28(+1.02%)
Aug 16, 2007	26.18	27.80	25.43	27.72	369,326	+1.45(+5.53%)
Aug 15, 2007	27.54	27.65	26.25	26.27	198,910	-1.27(-4.59%)
Aug 14, 2007	28.40	28.70	27.53	27.54	258,113	-0.86(-3.03%)
Aug 13, 2007	28.88	29.33	28.15	28.40	336,820	-0.40(-1.41%)
Aug 10, 2007	26.46	28.85	26.11	28.80	539,604	+2.05(+7.68%)
Aug 09, 2007	27.65	27.11	26.05	26.75	749,442	-0.90(-3.27%)
Aug 08, 2007	28.56	28.71	26.44	27.65	531,719	-0.64(-2.25%)
Aug 07, 2007	28.47	28.51	27.62	28.29	307,357	-0.18(-0.64%)
Aug 06, 2007	27.76	28.64	27.04	28.47	234,460	+0.72(+2.59%)
Aug 03, 2007	28.17	29.06	27.68	27.75	322,849	-1.31(-4.52%)
Aug 02, 2007	29.21	29.56	28.72	29.06	369,741	-0.51(-1.71%)
Aug 01, 2007	29.28	29.92	29.08	29.57	508,757	+0.36(+1.24%)
Jul 31, 2007	30.59	30.54	29.05	29.21	301,547	-1.38(-4.51%)
Jul 30, 2007	30.00	30.67	29.58	30.59	200,017	+0.58(+1.93%)
Jul 27, 2007	30.02	30.86	29.52	30.01	273,882	-0.06(-0.19%)
Jul 26, 2007	30.36	30.44	29.24	30.07	240,269	-0.53(-1.75%)
Jul 25, 2007	30.63	30.67	30.36	30.60	244,696	+0.09(+0.28%)
Jul 24, 2007	30.76	30.87	30.39	30.52	226,990	-0.49(-1.59%)
Jul 23, 2007	30.91	31.63	30.80	31.01	189,781	+0.30(+0.97%)
Jul 20, 2007	30.67	30.83	29.94	30.71	313,443	-0.07(-0.23%)
Jul 19, 2007	30.84	30.94	30.75	30.78	153,678	-0.01(-0.05%)
Jul 18, 2007	30.91	30.97	30.67	30.80	274,436	-0.17(-0.54%)
Jul 17, 2007	30.78	31.15	30.78	30.96	355,494	+0.13(+0.42%)
Jul 16, 2007	31.43	31.54	30.80	30.83	289,790	-0.76(-2.40%)
Jul 13, 2007	31.67	31.81	31.54	31.59	173,459	-0.08(-0.25%)
Jul 12, 2007	31.70	32.03	31.55	31.67	263,923	+0.12(+0.37%)
Jul 11, 2007	31.35	31.72	31.30	31.56	181,066	+0.17(+0.53%)
Jul 10, 2007	32.28	32.46	31.36	31.39	261,710	-0.98(-3.04%)
Jul 09, 2007	33.18	33.18	32.31	32.37	163,223	-0.85(-2.55%)
Jul 06, 2007	32.78	33.26	32.64	33.22	130,301	+0.38(+1.14%)
Jul 05, 2007	32.87	32.93	32.55	32.84	124,077	+0.09(+0.29%)
Jul 03, 2007	32.60	33.02	32.47	32.75	158,934	+0.18(+0.56%)

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.