Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.19	30.46	30.17	30.29	351,182	+0.13(+0.44%)
Sep 27, 2007	29.67	30.24	29.56	30.16	333,170	+0.59(+1.99%)
Sep 26, 2007	29.14	29.71	29.12	29.57	146,729	+0.40(+1.37%)
Sep 25, 2007	29.12	29.39	29.10	29.17	183,386	-0.04(-0.13%)
Sep 24, 2007	29.68	29.80	29.18	29.21	165,689	-0.53(-1.79%)
Sep 21, 2007	30.35	30.35	29.49	29.74	427,444	-0.37(-1.23%)
Sep 20, 2007	30.65	30.65	29.89	30.11	129,033	-0.62(-2.01%)
Sep 19, 2007	30.57	30.96	30.47	30.73	299,358	+0.29(+0.97%)
Sep 18, 2007	29.21	30.45	29.12	30.44	335,803	+1.33(+4.57%)
Sep 17, 2007	29.58	29.62	28.84	29.11	344,757	-0.61(-2.04%)
Sep 14, 2007	29.43	29.76	29.26	29.72	220,042	+0.09(+0.29%)
Sep 13, 2007	29.91	29.95	29.33	29.63	293,354	-0.04(-0.13%)
Sep 12, 2007	29.53	29.86	29.34	29.67	396,897	+0.12(+0.42%)
Sep 11, 2007	29.48	29.75	29.11	29.54	368,562	+0.12(+0.42%)
Sep 10, 2007	29.93	30.24	28.92	29.42	383,204	-0.47(-1.59%)
Sep 07, 2007	30.28	30.42	29.83	29.90	320,530	-0.74(-2.42%)
Sep 06, 2007	31.18	31.18	30.52	30.64	251,220	-0.51(-1.65%)
Sep 05, 2007	31.66	32.17	30.99	31.15	430,498	-0.72(-2.26%)
Sep 04, 2007	31.42	32.00	31.14	31.87	233,946	+0.53(+1.70%)
Aug 31, 2007	31.44	31.89	31.04	31.34	273,025	-0.10(-0.33%)
Aug 30, 2007	31.62	32.28	31.38	31.44	371,722	-0.55(-1.72%)
Aug 29, 2007	30.78	32.07	30.62	31.99	334,855	+1.43(+4.69%)
Aug 28, 2007	31.61	31.61	30.50	30.56	252,484	-1.19(-3.74%)
Aug 27, 2007	31.47	32.12	31.34	31.75	244,584	-0.24(-0.74%)
Aug 24, 2007	31.58	31.98	31.47	31.98	246,902	+0.39(+1.23%)
Aug 23, 2007	31.80	32.28	31.28	31.59	406,061	-0.18(-0.57%)
Aug 22, 2007	32.18	32.51	31.58	31.78	842,985	-0.28(-0.86%)
Aug 21, 2007	32.63	33.21	32.05	32.05	454,936	-0.76(-2.31%)
Aug 20, 2007	33.74	34.01	32.49	32.81	358,134	-0.71(-2.12%)
Aug 17, 2007	33.44	34.65	32.90	33.52	479,795	+0.09(+0.26%)
Aug 16, 2007	31.75	33.61	31.51	33.44	602,192	+1.69(+5.32%)
Aug 15, 2007	32.12	33.10	31.66	31.75	330,853	-0.32(-1.01%)
Aug 14, 2007	32.13	32.57	31.40	32.07	389,102	+0.22(+0.69%)
Aug 13, 2007	33.96	33.96	31.80	31.85	440,084	-1.37(-4.12%)
Aug 10, 2007	29.72	33.61	29.53	33.22	1,043,225	+3.50(+11.79%)
Aug 09, 2007	32.14	32.14	28.99	29.72	1,681,020	-2.63(-8.13%)
Aug 08, 2007	33.06	33.23	31.62	32.34	913,138	-0.30(-0.93%)
Aug 07, 2007	32.80	33.34	31.79	32.65	607,354	-0.40(-1.21%)
Aug 06, 2007	31.96	33.10	31.63	33.05	724,906	+1.07(+3.35%)
Aug 03, 2007	32.47	33.72	31.97	31.97	569,328	-1.75(-5.18%)
Aug 02, 2007	33.76	34.25	33.41	33.72	315,685	+0.06(+0.17%)
Aug 01, 2007	33.23	33.75	32.97	33.66	474,423	+0.57(+1.72%)
Jul 31, 2007	33.84	33.89	33.09	33.09	454,620	-0.48(-1.44%)
Jul 30, 2007	33.91	33.91	33.23	33.58	542,047	-0.42(-1.23%)
Jul 27, 2007	34.47	34.81	34.00	34.00	421,966	-0.60(-1.73%)
Jul 26, 2007	34.52	35.02	34.47	34.59	725,222	-0.44(-1.25%)
Jul 25, 2007	34.67	35.17	34.67	35.03	429,866	+0.61(+1.77%)
Jul 24, 2007	34.76	35.02	34.33	34.42	401,953	-0.63(-1.79%)
Jul 23, 2007	35.02	35.92	35.02	35.05	249,430	+0.11(+0.33%)
Jul 20, 2007	35.09	35.36	34.84	34.94	439,873	-0.23(-0.65%)
Jul 19, 2007	35.03	35.41	35.00	35.16	432,289	+0.23(+0.65%)
Jul 18, 2007	35.02	35.22	34.41	34.94	407,430	-0.27(-0.76%)
Jul 17, 2007	35.55	35.79	35.16	35.20	349,391	-0.38(-1.07%)
Jul 16, 2007	36.09	36.24	35.49	35.58	294,829	-0.63(-1.73%)
Jul 13, 2007	36.22	36.47	36.15	36.21	354,447	-0.19(-0.52%)
Jul 12, 2007	36.22	36.46	36.03	36.40	385,626	+0.46(+1.27%)
Jul 11, 2007	35.57	35.95	35.41	35.94	431,973	+0.31(+0.88%)
Jul 10, 2007	36.12	36.26	35.47	35.63	285,454	-0.75(-2.06%)
Jul 09, 2007	36.90	36.90	36.22	36.38	230,154	-0.51(-1.39%)
Jul 06, 2007	36.61	36.92	36.38	36.89	158,211	+0.21(+0.57%)
Jul 05, 2007	37.07	37.15	36.28	36.68	186,862	-0.41(-1.10%)
Jul 03, 2007	36.88	37.12	36.76	37.09	73,101	+0.33(+0.90%)

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.