Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	34.99	34.99	33.59	34.18	1,132,261	-0.99(-2.81%)
Sep 27, 2007	32.40	35.36	32.40	35.17	3,882,125	+2.84(+8.78%)
Sep 26, 2007	30.48	32.73	30.48	32.33	2,990,746	+2.00(+6.58%)
Sep 25, 2007	29.35	30.38	29.21	30.33	428,826	+0.79(+2.68%)
Sep 24, 2007	29.71	29.92	29.36	29.54	254,270	-0.27(-0.92%)
Sep 21, 2007	29.29	30.72	29.16	29.81	827,810	+0.52(+1.77%)
Sep 20, 2007	30.15	30.04	29.16	29.30	604,812	-0.85(-2.82%)
Sep 19, 2007	29.98	30.72	29.60	30.15	886,983	+0.57(+1.92%)
Sep 18, 2007	28.43	29.58	28.38	29.58	1,097,104	+1.14(+4.03%)
Sep 17, 2007	26.92	28.84	26.92	28.43	1,175,695	+1.08(+3.93%)
Sep 14, 2007	27.30	27.39	26.92	27.36	345,329	+0.06(+0.22%)
Sep 13, 2007	27.28	27.51	26.96	27.30	509,256	+0.10(+0.36%)
Sep 12, 2007	26.91	27.56	26.66	27.20	840,074	+0.48(+1.79%)
Sep 11, 2007	26.49	26.81	26.39	26.72	446,097	+0.44(+1.68%)
Sep 10, 2007	26.17	26.40	25.26	26.28	387,435	+0.07(+0.26%)
Sep 07, 2007	25.78	26.26	25.20	26.21	535,624	-0.21(-0.78%)
Sep 06, 2007	26.42	26.62	26.08	26.42	310,071	-0.01(-0.04%)
Sep 05, 2007	25.93	26.43	25.73	26.43	422,183	+0.01(+0.04%)
Sep 04, 2007	26.29	26.91	26.35	26.42	407,364	+0.13(+0.48%)
Aug 31, 2007	26.57	26.91	26.17	26.29	735,831	+0.23(+0.86%)
Aug 30, 2007	25.64	26.41	25.59	26.07	410,123	+0.13(+0.49%)
Aug 29, 2007	25.82	26.06	25.45	25.94	321,210	+0.31(+1.22%)
Aug 28, 2007	26.38	26.65	25.51	25.63	241,087	-0.97(-3.64%)
Aug 27, 2007	26.66	27.02	26.32	26.60	274,506	-0.18(-0.66%)
Aug 24, 2007	26.71	27.15	26.42	26.77	559,027	+0.06(+0.22%)
Aug 23, 2007	26.81	27.17	25.94	26.71	511,096	+0.19(+0.70%)
Aug 22, 2007	26.20	26.60	25.85	26.53	888,516	+0.95(+3.71%)
Aug 21, 2007	24.07	25.73	24.07	25.58	626,172	+1.12(+4.56%)
Aug 20, 2007	23.97	24.61	23.84	24.46	504,453	+0.56(+2.33%)
Aug 17, 2007	25.06	25.20	23.26	23.90	867,872	+0.03(+0.12%)
Aug 16, 2007	23.72	24.25	22.51	23.88	1,686,894	-0.34(-1.41%)
Aug 15, 2007	24.22	24.66	23.74	24.22	803,385	-0.01(-0.04%)
Aug 14, 2007	24.61	25.20	24.02	24.23	645,590	-0.38(-1.55%)
Aug 13, 2007	24.56	25.34	24.47	24.61	407,568	+0.05(+0.20%)
Aug 10, 2007	24.78	24.84	23.23	24.56	1,276,770	-0.96(-3.76%)
Aug 09, 2007	26.14	26.66	25.20	25.52	692,192	-0.95(-3.59%)
Aug 08, 2007	26.66	27.67	25.62	26.47	2,047,962	+0.19(+0.71%)
Aug 07, 2007	25.70	26.55	25.64	26.28	640,991	+0.41(+1.59%)
Aug 06, 2007	26.81	26.85	25.01	25.87	1,221,787	-0.58(-2.18%)
Aug 03, 2007	26.58	27.21	25.51	26.45	1,482,803	+0.62(+2.39%)
Aug 02, 2007	25.44	25.93	24.22	25.83	1,429,966	+1.08(+4.35%)
Aug 01, 2007	25.29	25.53	23.81	24.76	845,184	-0.64(-2.50%)
Jul 31, 2007	26.12	26.42	25.29	25.39	584,372	-0.08(-0.31%)
Jul 30, 2007	25.44	25.91	24.91	25.47	682,790	+0.73(+2.97%)
Jul 27, 2007	24.24	25.31	24.00	24.74	514,366	+0.04(+0.16%)
Jul 26, 2007	24.52	24.81	23.79	24.70	727,553	-0.40(-1.60%)
Jul 25, 2007	25.70	26.42	23.78	25.10	986,627	-0.84(-3.24%)
Jul 24, 2007	26.66	26.66	25.78	25.94	803,896	-0.85(-3.18%)
Jul 23, 2007	26.81	27.24	26.50	26.79	581,409	+0.13(+0.48%)
Jul 20, 2007	27.12	27.22	26.61	26.66	535,726	-0.52(-1.91%)
Jul 19, 2007	26.76	27.67	26.76	27.18	734,503	+0.52(+1.94%)
Jul 18, 2007	27.13	27.28	26.44	26.66	434,651	-0.47(-1.73%)
Jul 17, 2007	27.38	27.68	27.09	27.13	404,094	-0.03(-0.11%)
Jul 16, 2007	27.02	28.61	27.01	27.16	895,057	-0.40(-1.46%)
Jul 13, 2007	26.31	27.77	26.19	27.56	726,531	+1.19(+4.53%)
Jul 12, 2007	27.70	26.73	26.05	26.37	508,132	+0.19(+0.71%)
Jul 11, 2007	26.03	26.74	25.86	26.18	1,066,547	+0.25(+0.98%)
Jul 10, 2007	26.17	26.57	25.78	25.93	609,207	-0.18(-0.67%)
Jul 09, 2007	26.61	26.75	26.06	26.11	686,674	-0.04(-0.15%)
Jul 06, 2007	25.78	26.60	25.44	26.15	603,892	+0.36(+1.40%)
Jul 05, 2007	25.29	25.88	24.96	25.78	418,299	+0.65(+2.57%)
Jul 03, 2007	25.00	25.54	24.73	25.14	374,252	+0.30(+1.22%)

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.