Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.00	33.35	32.56	33.17	1,172,000	+0.24(+0.73%)
Sep 27, 2007	32.85	33.09	32.61	32.93	851,600	+0.20(+0.61%)
Sep 26, 2007	32.07	32.78	32.00	32.73	1,562,100	-0.12(-0.37%)
Sep 25, 2007	33.18	33.22	32.70	32.85	1,537,300	-0.37(-1.11%)
Sep 24, 2007	32.58	33.47	32.31	33.22	1,964,000	+0.58(+1.78%)
Sep 21, 2007	32.50	33.67	32.19	32.64	3,723,300	+0.32(+0.99%)
Sep 20, 2007	33.00	33.12	32.19	32.32	1,391,500	-0.68(-2.06%)
Sep 19, 2007	33.89	34.49	32.31	33.00	2,511,800	-0.88(-2.60%)
Sep 18, 2007	33.06	34.26	32.48	33.88	1,550,800	+0.82(+2.48%)
Sep 17, 2007	32.88	33.22	32.61	33.06	958,500	-0.17(-0.51%)
Sep 14, 2007	32.04	33.25	31.80	33.23	1,337,600	+1.19(+3.71%)
Sep 13, 2007	31.28	32.04	31.16	32.04	1,158,100	+0.79(+2.53%)
Sep 12, 2007	31.01	31.31	30.86	31.25	1,306,900	+0.05(+0.16%)
Sep 11, 2007	29.82	31.56	30.15	31.20	1,347,600	+1.38(+4.63%)
Sep 10, 2007	29.74	30.33	29.37	29.82	1,441,300	-0.14(-0.47%)
Sep 07, 2007	30.67	30.67	29.81	29.96	963,200	-0.46(-1.51%)
Sep 06, 2007	30.44	30.69	30.13	30.42	672,600	-0.02(-0.07%)
Sep 05, 2007	30.48	31.01	30.15	30.44	1,104,600	-0.27(-0.88%)
Sep 04, 2007	30.51	30.97	30.24	30.71	1,140,800	+0.29(+0.95%)
Aug 31, 2007	29.90	30.93	29.90	30.42	2,091,600	+0.49(+1.64%)
Aug 30, 2007	29.22	29.94	28.88	29.93	1,246,900	+0.71(+2.43%)
Aug 29, 2007	28.30	29.25	28.23	29.22	1,090,500	+1.14(+4.06%)
Aug 28, 2007	29.15	29.32	28.08	28.08	1,172,900	-1.11(-3.80%)
Aug 27, 2007	29.38	29.61	29.11	29.19	925,400	-0.07(-0.24%)
Aug 24, 2007	29.28	29.53	29.00	29.26	802,900	-0.09(-0.31%)
Aug 23, 2007	29.24	29.61	28.82	29.35	1,197,100	+0.30(+1.03%)
Aug 22, 2007	28.57	29.25	28.52	29.05	1,343,800	+0.83(+2.94%)
Aug 21, 2007	28.22	28.50	28.00	28.22	1,948,900	-0.27(-0.95%)
Aug 20, 2007	27.82	29.00	27.70	28.49	1,474,700	+0.54(+1.93%)
Aug 17, 2007	27.70	28.10	26.95	27.95	1,861,700	+1.70(+6.48%)
Aug 16, 2007	26.20	26.87	25.60	26.25	2,141,100	+0.00(+0.00%)
Aug 15, 2007	26.09	27.06	25.80	26.25	1,401,735	-0.05(-0.19%)
Aug 14, 2007	26.83	26.90	26.18	26.30	1,468,436	-0.53(-1.98%)
Aug 13, 2007	27.91	28.87	26.78	26.83	1,529,800	-1.08(-3.87%)
Aug 10, 2007	27.63	28.11	26.73	27.91	1,698,900	-0.16(-0.57%)
Aug 09, 2007	28.49	29.44	27.63	28.07	2,163,500	-0.88(-3.04%)
Aug 08, 2007	27.75	29.00	27.65	28.95	2,201,700	+1.51(+5.50%)
Aug 07, 2007	26.52	27.71	26.16	27.44	1,935,206	+0.92(+3.47%)
Aug 06, 2007	25.87	26.52	25.30	26.52	12,230,985	+0.62(+2.39%)
Aug 03, 2007	26.15	26.91	25.76	25.90	1,375,500	-1.01(-3.75%)
Aug 02, 2007	26.20	27.05	26.20	26.91	1,904,100	-0.06(-0.22%)
Aug 01, 2007	27.78	27.90	26.21	26.97	2,405,300	-0.27(-0.99%)
Jul 31, 2007	26.23	27.85	27.07	27.24	2,648,420	+1.01(+3.85%)
Jul 30, 2007	26.50	26.73	26.12	26.23	1,901,530	+0.47(+1.82%)
Jul 27, 2007	25.57	26.41	25.11	25.76	2,306,900	-0.66(-2.50%)
Jul 26, 2007	26.70	26.90	25.91	26.42	1,793,791	-0.57(-2.11%)
Jul 25, 2007	27.73	27.89	26.72	26.99	1,512,179	-0.46(-1.68%)
Jul 24, 2007	27.80	28.24	27.33	27.45	1,401,545	-0.83(-2.93%)
Jul 23, 2007	29.50	29.64	28.28	28.28	1,096,600	-0.99(-3.38%)
Jul 20, 2007	29.85	30.00	29.26	29.27	1,333,867	-0.58(-1.94%)
Jul 19, 2007	29.71	29.97	29.60	29.85	601,000	+0.01(+0.03%)
Jul 18, 2007	29.81	29.86	29.13	29.84	799,100	+0.03(+0.10%)
Jul 17, 2007	30.05	30.26	29.69	29.81	834,800	-0.21(-0.70%)
Jul 16, 2007	30.34	30.56	29.97	30.02	744,812	-0.51(-1.67%)
Jul 13, 2007	30.19	30.60	29.92	30.53	726,080	+0.42(+1.39%)
Jul 12, 2007	29.75	30.15	29.65	30.11	848,700	+0.36(+1.21%)
Jul 11, 2007	29.95	29.96	29.08	29.75	1,333,323	-0.37(-1.23%)
Jul 10, 2007	30.70	30.72	30.02	30.12	1,148,200	-0.68(-2.21%)
Jul 09, 2007	30.74	30.95	30.63	30.80	760,500	-0.04(-0.13%)
Jul 06, 2007	30.22	31.04	29.93	30.84	1,123,200	+0.39(+1.28%)
Jul 05, 2007	30.40	30.58	30.08	30.45	984,000	+0.42(+1.40%)
Jul 03, 2007	29.89	30.13	29.85	30.03	725,300	+0.33(+1.11%)

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.