Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.17	28.61	28.10	28.56	569,697	+0.22(+0.77%)
Sep 27, 2007	27.96	28.37	27.86	28.34	544,251	+0.61(+2.20%)
Sep 26, 2007	27.77	27.97	27.38	27.73	644,159	+0.39(+1.41%)
Sep 25, 2007	27.65	27.97	27.24	27.35	1,005,863	-0.70(-2.50%)
Sep 24, 2007	27.55	28.24	27.43	28.05	1,139,690	+0.49(+1.78%)
Sep 21, 2007	27.80	27.96	27.39	27.56	928,157	-0.04(-0.14%)
Sep 20, 2007	28.52	28.55	27.46	27.60	678,695	-0.92(-3.24%)
Sep 19, 2007	27.34	28.72	27.27	28.52	1,956,531	+1.37(+5.03%)
Sep 18, 2007	26.27	27.35	26.07	27.16	1,349,374	+1.19(+4.58%)
Sep 17, 2007	26.14	26.34	25.81	25.97	570,770	-0.44(-1.68%)
Sep 14, 2007	25.36	26.42	25.36	26.41	697,505	+0.75(+2.93%)
Sep 13, 2007	25.97	26.10	25.62	25.66	870,186	-0.41(-1.56%)
Sep 12, 2007	26.30	26.40	25.90	26.06	413,199	-0.16(-0.62%)
Sep 11, 2007	25.68	26.51	25.53	26.23	1,041,941	+0.55(+2.13%)
Sep 10, 2007	26.59	26.59	25.15	25.68	1,086,653	-0.91(-3.42%)
Sep 07, 2007	26.74	26.88	26.39	26.59	911,506	-0.34(-1.28%)
Sep 06, 2007	26.96	26.98	26.59	26.93	551,960	-0.03(-0.11%)
Sep 05, 2007	26.46	27.09	26.34	26.96	668,211	+0.02(+0.07%)
Sep 04, 2007	26.55	27.24	26.53	26.94	699,664	+0.15(+0.56%)
Aug 31, 2007	26.59	27.26	26.53	26.79	580,329	+0.39(+1.49%)
Aug 30, 2007	26.26	26.84	25.87	26.40	532,534	+0.14(+0.53%)
Aug 29, 2007	26.28	26.76	25.99	26.26	909,347	+0.18(+0.71%)
Aug 28, 2007	26.98	26.98	25.99	26.07	596,980	-1.00(-3.68%)
Aug 27, 2007	27.50	27.60	26.98	27.07	493,681	-0.34(-1.23%)
Aug 24, 2007	27.01	27.61	26.63	27.41	1,006,480	+0.10(+0.36%)
Aug 23, 2007	26.85	27.49	26.89	27.31	1,259,333	+0.46(+1.72%)
Aug 22, 2007	27.20	27.56	26.48	26.85	779,528	+0.14(+0.51%)
Aug 21, 2007	26.24	26.78	26.02	26.71	738,517	+0.55(+2.11%)
Aug 20, 2007	26.56	26.56	25.54	26.16	920,756	-0.11(-0.42%)
Aug 17, 2007	26.75	27.23	25.59	26.27	1,769,666	+0.56(+2.20%)
Aug 16, 2007	24.95	25.94	23.46	25.71	2,586,506	+0.76(+3.03%)
Aug 15, 2007	25.06	25.88	24.82	24.95	2,345,062	-1.05(-4.04%)
Aug 14, 2007	27.22	27.32	25.94	26.00	1,201,979	-1.27(-4.67%)
Aug 13, 2007	27.32	27.67	27.19	27.28	1,339,815	+0.34(+1.28%)
Aug 10, 2007	26.43	27.17	25.93	26.93	2,096,525	+0.26(+0.96%)
Aug 09, 2007	27.77	28.11	26.19	26.68	3,528,848	-2.23(-7.71%)
Aug 08, 2007	27.71	29.57	27.71	28.90	2,235,594	+1.05(+3.78%)
Aug 07, 2007	27.61	28.08	27.40	27.85	980,578	-0.09(-0.31%)
Aug 06, 2007	26.63	28.02	26.56	27.94	1,292,328	+1.26(+4.70%)
Aug 03, 2007	26.98	27.41	26.65	26.68	1,005,863	-0.73(-2.66%)
Aug 02, 2007	27.01	27.44	27.01	27.41	872,652	+0.26(+0.94%)
Aug 01, 2007	27.24	27.37	26.14	27.16	1,859,089	-0.06(-0.21%)
Jul 31, 2007	28.36	28.52	27.10	27.22	1,395,011	-0.83(-2.95%)
Jul 30, 2007	28.02	28.21	27.71	28.04	1,823,012	+0.27(+0.96%)
Jul 27, 2007	27.57	28.37	27.48	27.78	1,415,054	+0.49(+1.81%)
Jul 26, 2007	27.76	28.04	26.92	27.28	2,753,636	-0.62(-2.22%)
Jul 25, 2007	27.34	28.01	26.83	27.90	1,658,040	+0.82(+3.04%)
Jul 24, 2007	28.02	28.25	26.60	27.08	1,057,976	-1.25(-4.41%)
Jul 23, 2007	27.99	28.90	27.99	28.33	572,929	+0.30(+1.06%)
Jul 20, 2007	28.77	28.87	27.93	28.03	1,249,157	-0.84(-2.91%)
Jul 19, 2007	28.92	29.29	28.65	28.87	687,638	-0.03(-0.11%)
Jul 18, 2007	29.06	29.56	28.54	28.90	1,006,171	-0.24(-0.83%)
Jul 17, 2007	28.61	29.48	28.54	29.14	1,528,221	+0.00(+0.00%)
Jul 16, 2007	29.06	29.54	29.04	29.14	682,087	+0.10(+0.36%)
Jul 13, 2007	29.19	29.73	28.95	29.04	725,257	-0.35(-1.18%)
Jul 12, 2007	29.12	29.62	29.07	29.39	784,154	+0.41(+1.42%)
Jul 11, 2007	28.17	29.09	28.05	28.98	1,217,088	+0.75(+2.64%)
Jul 10, 2007	28.77	28.85	28.14	28.23	820,232	-0.55(-1.93%)
Jul 09, 2007	29.01	29.38	28.78	28.78	927,232	-0.45(-1.53%)
Jul 06, 2007	28.54	29.27	28.44	29.23	928,157	+0.48(+1.67%)
Jul 05, 2007	29.13	29.13	28.68	28.75	400,865	-0.21(-0.74%)
Jul 03, 2007	28.86	29.07	28.75	28.97	437,868	+0.21(+0.74%)

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.