Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.00	31.09	30.81	30.90	560,640	-0.01(-0.03%)
Sep 27, 2007	31.15	31.43	30.83	30.91	940,006	+0.06(+0.19%)
Sep 26, 2007	30.88	31.25	30.66	30.85	961,389	-0.21(-0.68%)
Sep 25, 2007	30.31	31.46	30.13	31.06	1,079,286	+0.68(+2.24%)
Sep 24, 2007	29.30	30.79	29.25	30.38	1,128,393	+1.03(+3.51%)
Sep 21, 2007	29.24	29.35	28.99	29.35	1,646,253	+0.38(+1.31%)
Sep 20, 2007	29.78	29.78	28.66	28.97	1,036,596	-0.81(-2.72%)
Sep 19, 2007	30.45	30.45	29.41	29.78	901,452	-0.67(-2.20%)
Sep 18, 2007	30.60	30.67	30.39	30.45	379,795	-0.27(-0.88%)
Sep 17, 2007	30.85	30.94	30.62	30.72	281,658	-0.14(-0.45%)
Sep 14, 2007	30.96	31.29	30.80	30.86	450,209	-0.10(-0.32%)
Sep 13, 2007	31.00	31.05	30.77	30.96	377,199	+0.16(+0.52%)
Sep 12, 2007	30.45	30.91	30.40	30.80	492,436	+0.42(+1.38%)
Sep 11, 2007	30.10	30.54	30.02	30.38	476,242	+0.29(+0.96%)
Sep 10, 2007	30.31	30.42	29.95	30.09	433,433	-0.32(-1.05%)
Sep 07, 2007	30.16	30.69	30.16	30.41	363,771	-0.30(-0.98%)
Sep 06, 2007	31.02	31.02	30.57	30.71	248,075	-0.22(-0.71%)
Sep 05, 2007	30.48	31.21	30.48	30.93	357,147	+0.31(+1.01%)
Sep 04, 2007	30.58	30.83	30.38	30.62	372,748	+0.18(+0.59%)
Aug 31, 2007	30.00	30.77	29.99	30.44	1,136,668	+0.64(+2.15%)
Aug 30, 2007	30.17	30.20	29.68	29.80	384,767	-0.50(-1.65%)
Aug 29, 2007	30.29	30.42	29.90	30.30	482,700	-0.10(-0.33%)
Aug 28, 2007	30.95	30.96	30.20	30.40	478,281	-0.56(-1.81%)
Aug 27, 2007	30.99	31.19	30.59	30.96	238,533	-0.08(-0.26%)
Aug 24, 2007	30.46	31.26	30.36	31.04	441,727	+0.68(+2.24%)
Aug 23, 2007	30.18	30.45	30.00	30.36	374,433	+0.06(+0.20%)
Aug 22, 2007	30.45	30.62	30.10	30.30	519,632	+0.29(+0.97%)
Aug 21, 2007	30.50	30.69	30.01	30.01	339,494	-0.46(-1.51%)
Aug 20, 2007	30.25	30.72	29.74	30.47	490,327	+0.25(+0.83%)
Aug 17, 2007	30.06	30.69	29.37	30.22	764,532	+0.74(+2.51%)
Aug 16, 2007	29.12	29.79	28.48	29.48	791,074	-0.89(-2.93%)
Aug 15, 2007	30.50	30.79	30.05	30.37	740,881	-0.34(-1.11%)
Aug 14, 2007	30.85	30.96	30.10	30.71	1,065,331	-0.14(-0.45%)
Aug 13, 2007	32.00	32.00	30.76	30.85	877,697	-0.92(-2.90%)
Aug 10, 2007	30.50	31.77	29.97	31.77	580,740	+1.11(+3.62%)
Aug 09, 2007	30.80	31.25	30.60	30.66	767,696	-0.41(-1.32%)
Aug 08, 2007	31.45	31.82	31.01	31.07	752,780	-0.08(-0.26%)
Aug 07, 2007	31.50	31.50	31.06	31.15	652,063	-0.65(-2.04%)
Aug 06, 2007	31.95	32.14	31.70	31.80	699,153	+0.00(+0.00%)
Aug 03, 2007	31.95	32.14	31.70	31.80	699,153	+0.02(+0.06%)
Aug 02, 2007	32.51	32.51	31.59	31.78	745,767	-0.52(-1.61%)
Aug 01, 2007	32.86	33.48	32.05	32.30	1,187,577	-0.90(-2.71%)
Jul 31, 2007	33.60	33.63	33.00	33.20	789,430	-0.07(-0.21%)
Jul 30, 2007	33.45	33.54	33.10	33.27	400,585	-0.06(-0.18%)
Jul 27, 2007	33.20	33.45	32.57	33.33	616,382	-0.06(-0.18%)
Jul 26, 2007	34.15	34.25	32.88	33.39	1,150,762	-0.57(-1.68%)
Jul 25, 2007	33.56	34.18	33.96	33.96	27,149	+0.58(+1.74%)
Jul 24, 2007	34.56	34.56	33.38	33.38	21,588	-1.41(-4.05%)
Jul 23, 2007	35.25	35.45	34.75	34.79	493,728	-0.56(-1.58%)
Jul 20, 2007	35.70	35.70	35.35	35.35	563,935	-0.22(-0.62%)
Jul 19, 2007	36.00	36.00	35.50	35.57	482,951	-0.40(-1.11%)
Jul 18, 2007	35.59	35.97	35.45	35.97	472,990	+0.38(+1.07%)
Jul 17, 2007	35.63	35.89	35.47	35.59	283,095	+0.08(+0.23%)
Jul 16, 2007	35.66	36.00	35.36	35.51	848,725	-0.48(-1.33%)
Jul 13, 2007	35.90	36.00	35.85	35.99	640,481	+0.17(+0.47%)
Jul 12, 2007	35.93	35.98	35.58	35.82	301,313	+0.17(+0.48%)
Jul 11, 2007	35.67	35.94	35.61	35.65	601,616	-0.06(-0.17%)
Jul 10, 2007	35.50	36.01	35.50	35.71	390,388	+0.02(+0.06%)
Jul 09, 2007	35.60	35.96	35.41	35.69	288,855	+0.34(+0.96%)
Jul 06, 2007	35.44	35.60	35.24	35.35	380,819	-0.14(-0.39%)
Jul 05, 2007	35.65	35.98	35.27	35.49	611,182	-0.29(-0.81%)
Jul 03, 2007	36.02	36.09	35.62	35.78	358,635	+0.16(+0.45%)

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.