Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.88	33.10	32.53	32.66	1,105,060	-0.29(-0.87%)
Sep 27, 2007	33.34	33.62	32.93	32.95	810,959	-0.31(-0.92%)
Sep 26, 2007	33.31	33.40	33.08	33.25	1,093,119	+0.25(+0.77%)
Sep 25, 2007	33.06	33.55	32.79	33.00	912,004	-0.04(-0.12%)
Sep 24, 2007	32.84	33.31	32.77	33.04	1,116,390	+0.02(+0.06%)
Sep 21, 2007	33.57	33.57	32.97	33.02	1,277,142	-0.16(-0.49%)
Sep 20, 2007	33.15	33.40	32.93	33.18	939,886	-0.07(-0.22%)
Sep 19, 2007	33.17	33.76	33.16	33.25	1,341,903	+0.28(+0.85%)
Sep 18, 2007	31.91	32.98	31.77	32.97	1,154,052	+1.16(+3.63%)
Sep 17, 2007	31.56	32.04	31.52	31.82	1,060,815	+0.10(+0.31%)
Sep 14, 2007	31.59	31.88	31.36	31.72	907,258	+0.00(+0.00%)
Sep 13, 2007	31.88	32.06	31.57	31.72	665,210	+0.10(+0.33%)
Sep 12, 2007	31.61	31.81	31.50	31.61	790,750	-0.12(-0.37%)
Sep 11, 2007	31.44	31.78	31.31	31.73	750,332	+0.36(+1.14%)
Sep 10, 2007	31.71	31.80	31.16	31.37	925,476	-0.19(-0.60%)
Sep 07, 2007	31.46	31.75	31.19	31.56	1,711,328	-0.21(-0.66%)
Sep 06, 2007	31.39	31.79	31.24	31.77	1,320,163	+0.40(+1.29%)
Sep 05, 2007	31.24	31.63	31.22	31.37	1,899,485	-0.74(-2.32%)
Sep 04, 2007	32.45	32.57	32.01	32.11	1,001,566	-0.34(-1.05%)
Aug 31, 2007	32.59	32.76	32.16	32.45	1,113,481	+0.21(+0.65%)
Aug 30, 2007	31.79	32.36	31.58	32.24	1,695,406	+0.30(+0.94%)
Aug 29, 2007	31.25	31.95	30.97	31.94	1,156,961	+0.85(+2.73%)
Aug 28, 2007	31.32	31.53	31.04	31.09	1,549,963	-0.48(-1.51%)
Aug 27, 2007	31.50	31.82	31.36	31.57	922,874	-0.08(-0.25%)
Aug 24, 2007	31.46	31.67	31.35	31.65	1,072,451	+0.12(+0.39%)
Aug 23, 2007	31.81	31.90	31.44	31.52	1,455,348	-0.14(-0.43%)
Aug 22, 2007	31.68	31.77	31.15	31.66	1,495,613	+0.16(+0.52%)
Aug 21, 2007	31.78	31.79	31.28	31.50	1,204,727	-0.27(-0.86%)
Aug 20, 2007	31.84	32.26	31.52	31.77	1,461,779	-0.28(-0.88%)
Aug 17, 2007	32.42	32.87	31.58	32.05	1,382,168	+0.56(+1.78%)
Aug 16, 2007	30.35	31.69	30.05	31.49	2,261,256	+0.69(+2.23%)
Aug 15, 2007	31.27	31.75	30.75	30.80	1,298,270	-0.59(-1.89%)
Aug 14, 2007	32.25	32.38	31.40	31.40	1,178,241	-0.73(-2.28%)
Aug 13, 2007	31.63	32.46	31.46	32.13	1,388,904	+0.71(+2.25%)
Aug 10, 2007	31.61	31.76	30.88	31.42	1,623,144	-0.34(-1.07%)
Aug 09, 2007	32.42	32.67	31.73	31.76	2,065,903	-0.93(-2.84%)
Aug 08, 2007	32.06	32.79	31.50	32.69	1,778,079	+0.63(+1.96%)
Aug 07, 2007	31.75	32.33	31.70	32.06	1,746,388	+0.11(+0.35%)
Aug 06, 2007	31.24	32.03	31.13	31.95	1,981,546	+0.69(+2.19%)
Aug 03, 2007	31.55	31.78	31.25	31.27	1,538,021	-0.52(-1.62%)
Aug 02, 2007	31.52	31.82	31.37	31.78	1,734,905	+0.35(+1.10%)
Aug 01, 2007	30.96	31.59	30.85	31.44	1,756,798	+0.36(+1.16%)
Jul 31, 2007	31.68	31.75	31.08	31.08	1,513,526	-0.46(-1.47%)
Jul 30, 2007	30.94	31.61	30.57	31.54	1,809,311	+0.50(+1.62%)
Jul 27, 2007	32.04	32.04	31.04	31.04	2,112,445	-1.01(-3.16%)
Jul 26, 2007	32.52	32.69	31.63	32.05	1,634,932	-0.66(-2.02%)
Jul 25, 2007	32.76	33.11	32.63	32.71	1,976,341	+0.08(+0.24%)
Jul 24, 2007	32.22	33.01	32.10	32.63	1,655,601	+0.27(+0.83%)
Jul 23, 2007	32.29	32.53	32.11	32.36	1,406,357	+0.31(+0.98%)
Jul 20, 2007	33.34	33.34	32.03	32.05	1,556,313	-1.38(-4.14%)
Jul 19, 2007	33.05	33.49	32.84	33.44	1,024,837	+0.39(+1.19%)
Jul 18, 2007	32.82	33.12	32.61	33.04	986,563	+0.06(+0.18%)
Jul 17, 2007	32.97	33.32	32.95	32.99	593,713	+0.03(+0.08%)
Jul 16, 2007	32.93	33.18	32.72	32.96	782,330	+0.03(+0.10%)
Jul 13, 2007	32.80	32.98	32.56	32.93	456,538	+0.13(+0.40%)
Jul 12, 2007	32.42	32.80	32.22	32.80	814,174	+0.57(+1.78%)
Jul 11, 2007	32.00	32.23	31.89	32.22	744,209	+0.22(+0.69%)
Jul 10, 2007	32.57	32.63	32.00	32.00	919,659	-0.64(-1.96%)
Jul 09, 2007	32.99	32.99	32.49	32.64	655,871	-0.24(-0.72%)
Jul 06, 2007	32.75	32.97	32.53	32.87	762,274	+0.14(+0.42%)
Jul 05, 2007	32.97	33.06	32.71	32.74	754,772	-0.24(-0.71%)
Jul 03, 2007	32.99	33.12	32.87	32.97	387,797	+0.12(+0.36%)

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.