Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	27.81	28.29	27.80	28.01	11,403,741	+0.19(+0.70%)
Sep 27, 2007	27.60	28.08	27.55	27.81	11,477,932	+0.23(+0.85%)
Sep 26, 2007	27.06	27.72	26.97	27.58	13,602,984	+0.75(+2.80%)
Sep 25, 2007	27.27	27.33	26.53	26.83	18,584,404	-0.68(-2.46%)
Sep 24, 2007	27.71	27.73	27.44	27.50	10,122,880	-0.29(-1.04%)
Sep 21, 2007	27.53	27.82	27.26	27.79	11,922,020	+0.53(+1.94%)
Sep 20, 2007	27.27	27.55	27.03	27.26	9,565,385	-0.12(-0.43%)
Sep 19, 2007	27.80	28.15	27.09	27.38	20,167,858	-0.14(-0.52%)
Sep 18, 2007	26.47	27.52	26.37	27.52	15,326,343	+1.21(+4.61%)
Sep 17, 2007	25.88	26.64	25.86	26.31	14,990,362	+0.28(+1.09%)
Sep 14, 2007	26.03	26.23	25.71	26.03	9,482,714	-0.00(-0.01%)
Sep 13, 2007	26.07	26.25	25.88	26.03	11,180,637	+0.02(+0.09%)
Sep 12, 2007	26.08	26.52	25.88	26.01	12,987,196	-0.09(-0.33%)
Sep 11, 2007	25.85	26.26	25.66	26.10	14,835,090	+0.25(+0.96%)
Sep 10, 2007	25.80	26.14	25.34	25.85	13,395,778	+0.21(+0.82%)
Sep 07, 2007	25.28	25.75	25.01	25.64	14,650,672	-0.18(-0.68%)
Sep 06, 2007	25.96	26.18	25.49	25.81	12,448,779	-0.15(-0.56%)
Sep 05, 2007	25.94	26.29	25.72	25.96	16,572,228	-0.20(-0.78%)
Sep 04, 2007	25.80	26.44	25.72	26.16	16,995,648	+0.49(+1.90%)
Aug 31, 2007	25.28	25.87	25.19	25.67	14,261,167	+0.79(+3.15%)
Aug 30, 2007	24.57	25.27	24.57	24.89	11,097,436	+0.08(+0.34%)
Aug 29, 2007	24.07	24.91	23.88	24.80	16,490,088	+0.95(+3.98%)
Aug 28, 2007	24.39	24.48	23.86	23.86	11,383,073	-0.73(-2.96%)
Aug 27, 2007	24.39	24.91	24.39	24.58	11,625,255	+0.00(+0.01%)
Aug 24, 2007	24.13	24.62	23.87	24.58	12,532,509	+0.54(+2.26%)
Aug 23, 2007	24.81	24.85	23.91	24.04	14,639,808	-0.63(-2.55%)
Aug 22, 2007	24.62	24.96	24.40	24.67	16,085,215	+0.27(+1.10%)
Aug 21, 2007	24.20	24.59	23.94	24.40	13,513,425	+0.19(+0.80%)
Aug 20, 2007	23.77	24.67	23.44	24.20	21,962,760	+0.69(+2.94%)
Aug 17, 2007	23.22	23.78	22.89	23.51	19,052,338	+0.77(+3.39%)
Aug 16, 2007	22.76	23.21	21.50	22.74	29,492,122	-0.01(-0.06%)
Aug 15, 2007	22.79	23.95	22.52	22.76	36,831,560	+0.66(+3.00%)
Aug 14, 2007	22.55	22.68	22.09	22.09	12,198,118	-0.29(-1.31%)
Aug 13, 2007	22.13	23.03	22.32	22.39	10,773,114	+0.25(+1.15%)
Aug 10, 2007	22.37	22.80	21.61	22.13	20,026,896	-0.53(-2.33%)
Aug 09, 2007	23.56	23.86	22.64	22.66	16,675,036	-0.89(-3.80%)
Aug 08, 2007	23.15	23.92	23.15	23.56	14,110,135	+0.20(+0.85%)
Aug 07, 2007	22.63	23.68	22.46	23.36	18,667,604	+0.73(+3.24%)
Aug 06, 2007	22.45	22.67	21.84	22.63	14,553,693	+0.26(+1.18%)
Aug 03, 2007	22.53	22.68	22.29	22.36	15,341,711	-0.32(-1.40%)
Aug 02, 2007	22.93	22.93	22.23	22.68	15,126,556	+0.06(+0.26%)
Aug 01, 2007	22.65	22.90	22.05	22.62	21,154,074	-0.10(-0.46%)
Jul 31, 2007	23.08	23.78	22.69	22.72	17,988,752	-0.36(-1.55%)
Jul 30, 2007	23.03	23.24	22.46	23.08	11,619,955	+0.64(+2.83%)
Jul 27, 2007	22.68	23.12	22.40	22.44	13,309,928	-0.39(-1.72%)
Jul 26, 2007	23.07	23.60	22.39	22.84	22,560,884	-0.62(-2.65%)
Jul 25, 2007	24.04	24.12	23.08	23.46	15,555,277	-0.32(-1.33%)
Jul 24, 2007	24.04	24.29	23.72	23.77	9,192,308	-0.37(-1.54%)
Jul 23, 2007	24.72	24.72	24.02	24.15	12,742,364	-0.21(-0.86%)
Jul 20, 2007	24.62	24.90	24.28	24.36	20,493,240	-0.87(-3.45%)
Jul 19, 2007	24.92	25.28	24.77	25.23	10,591,875	+0.56(+2.28%)
Jul 18, 2007	24.63	24.91	24.38	24.66	12,713,218	-0.04(-0.15%)
Jul 17, 2007	24.91	25.06	24.64	24.70	11,283,974	-0.13(-0.53%)
Jul 16, 2007	24.89	25.00	24.63	24.83	13,265,943	+0.10(+0.40%)
Jul 13, 2007	24.30	24.81	24.15	24.73	14,147,761	+0.52(+2.14%)
Jul 12, 2007	23.75	24.25	23.63	24.22	12,535,159	+0.59(+2.49%)
Jul 11, 2007	23.45	23.78	23.41	23.63	8,371,434	+0.25(+1.07%)
Jul 10, 2007	23.57	23.63	23.34	23.38	9,853,141	-0.37(-1.54%)
Jul 09, 2007	23.41	23.96	23.39	23.74	13,318,407	+0.40(+1.71%)
Jul 06, 2007	23.22	23.50	23.24	23.34	5,191,354	+0.12(+0.53%)
Jul 05, 2007	23.11	23.35	23.01	23.22	7,675,625	+0.16(+0.68%)
Jul 03, 2007	23.30	23.21	22.92	23.07	7,191,791	-0.24(-1.03%)

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.