Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.28	31.28	31.05	31.24	496,641	+0.18(+0.57%)
Sep 27, 2007	31.03	31.14	30.86	31.06	1,146,588	+0.27(+0.88%)
Sep 26, 2007	30.62	30.85	30.58	30.79	1,864,110	+0.29(+0.96%)
Sep 25, 2007	30.08	30.50	30.01	30.50	978,911	+0.33(+1.08%)
Sep 24, 2007	30.30	30.37	30.06	30.17	814,961	+0.40(+1.34%)
Sep 21, 2007	29.88	29.97	29.77	29.78	1,446,809	+0.22(+0.73%)
Sep 20, 2007	29.69	29.84	29.52	29.56	1,266,357	-0.08(-0.25%)
Sep 19, 2007	29.61	29.91	29.53	29.64	1,663,990	+0.38(+1.30%)
Sep 18, 2007	28.34	29.32	28.16	29.25	1,429,775	+1.14(+4.06%)
Sep 17, 2007	28.25	28.46	28.07	28.11	1,154,508	-0.63(-2.19%)
Sep 14, 2007	28.50	28.76	28.40	28.74	618,742	+0.04(+0.13%)
Sep 13, 2007	28.49	28.80	28.45	28.71	579,681	+0.25(+0.86%)
Sep 12, 2007	28.18	28.60	28.09	28.46	1,245,064	+0.05(+0.16%)
Sep 11, 2007	27.95	28.45	27.91	28.41	1,084,308	+0.80(+2.91%)
Sep 10, 2007	27.70	27.79	27.20	27.61	698,918	+0.18(+0.66%)
Sep 07, 2007	27.59	27.59	27.19	27.43	582,875	-0.47(-1.68%)
Sep 06, 2007	27.69	27.93	27.45	27.90	415,731	+0.54(+1.99%)
Sep 05, 2007	27.60	27.61	27.20	27.35	1,577,224	-0.59(-2.10%)
Sep 04, 2007	27.64	28.07	27.60	27.94	2,692,406	+0.48(+1.77%)
Aug 31, 2007	27.28	27.63	27.28	27.46	1,364,833	+0.70(+2.60%)
Aug 30, 2007	26.67	27.12	26.59	26.76	1,050,240	-0.52(-1.91%)
Aug 29, 2007	26.64	27.29	26.62	27.28	901,727	+1.04(+3.94%)
Aug 28, 2007	26.98	27.05	26.14	26.24	1,360,575	-0.96(-3.52%)
Aug 27, 2007	27.36	27.42	27.20	27.20	1,559,125	-0.20(-0.73%)
Aug 24, 2007	26.85	27.40	26.75	27.40	1,898,205	+0.54(+2.00%)
Aug 23, 2007	26.99	27.03	26.52	26.86	1,883,832	+0.55(+2.11%)
Aug 22, 2007	26.12	26.42	26.08	26.31	1,565,513	+0.89(+3.52%)
Aug 21, 2007	25.17	25.59	25.16	25.42	1,725,205	-0.13(-0.52%)
Aug 20, 2007	25.48	25.70	25.01	25.55	5,295,917	+0.61(+2.45%)
Aug 17, 2007	24.84	25.36	24.38	24.94	4,693,346	+0.78(+3.23%)
Aug 16, 2007	23.82	24.38	22.77	24.16	5,085,124	-0.67(-2.72%)
Aug 15, 2007	25.36	25.75	24.83	24.83	2,689,744	-1.15(-4.42%)
Aug 14, 2007	26.64	26.64	25.91	25.98	849,561	-0.75(-2.81%)
Aug 13, 2007	27.03	27.04	26.68	26.73	3,438,167	+0.26(+0.99%)
Aug 10, 2007	26.26	26.64	25.95	26.47	1,639,504	-0.26(-0.96%)
Aug 09, 2007	26.88	27.30	26.68	26.73	1,155,105	-0.97(-3.49%)
Aug 08, 2007	27.55	27.84	27.45	27.69	1,174,800	+0.76(+2.83%)
Aug 07, 2007	26.62	27.04	26.53	26.93	765,456	+0.03(+0.10%)
Aug 06, 2007	26.64	26.92	26.24	26.90	1,535,704	+0.50(+1.88%)
Aug 03, 2007	26.66	27.23	26.39	26.41	979,443	-0.83(-3.04%)
Aug 02, 2007	27.08	27.28	27.00	27.23	1,297,763	+0.19(+0.69%)
Aug 01, 2007	27.03	27.18	26.57	27.05	2,140,404	-0.38(-1.38%)
Jul 31, 2007	27.98	28.00	27.24	27.43	2,256,447	-0.18(-0.67%)
Jul 30, 2007	27.37	27.72	27.18	27.61	1,551,141	+0.68(+2.53%)
Jul 27, 2007	27.35	27.75	26.90	26.93	1,821,020	-0.74(-2.68%)
Jul 26, 2007	28.21	28.38	27.31	27.67	4,342,024	-1.44(-4.95%)
Jul 25, 2007	29.18	29.23	28.85	29.11	2,291,579	+0.14(+0.49%)
Jul 24, 2007	29.29	29.35	28.91	28.97	1,092,292	-0.35(-1.18%)
Jul 23, 2007	29.34	29.41	29.24	29.32	1,020,431	+0.26(+0.91%)
Jul 20, 2007	29.25	29.25	28.87	29.05	726,066	-0.04(-0.14%)
Jul 19, 2007	29.14	29.17	29.06	29.09	673,900	+0.33(+1.14%)
Jul 18, 2007	28.81	28.83	28.60	28.77	1,249,323	-0.11(-0.36%)
Jul 17, 2007	28.96	29.00	28.87	28.87	783,555	+0.03(+0.12%)
Jul 16, 2007	28.98	28.99	28.83	28.84	772,376	-0.17(-0.57%)
Jul 13, 2007	28.91	29.03	28.86	29.00	743,632	+0.01(+0.04%)
Jul 12, 2007	28.62	29.03	28.60	28.99	676,561	+0.52(+1.83%)
Jul 11, 2007	28.39	28.50	28.33	28.47	1,329,701	+0.10(+0.36%)
Jul 10, 2007	28.57	28.57	28.28	28.37	1,500,572	-0.39(-1.37%)
Jul 09, 2007	28.71	28.84	28.69	28.76	1,518,670	+0.29(+1.02%)
Jul 06, 2007	28.40	28.55	28.33	28.47	2,242,607	+0.29(+1.04%)
Jul 05, 2007	28.17	28.25	28.07	28.18	1,140,732	+0.17(+0.62%)
Jul 03, 2007	28.01	28.05	27.91	28.01	534,435	-0.08(-0.28%)

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.