Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.03	29.16	28.82	28.93	2,648,697	-0.23(-0.80%)
Sep 27, 2007	29.02	29.40	28.78	29.16	2,209,223	+0.21(+0.74%)
Sep 26, 2007	28.90	29.18	28.73	28.95	2,323,290	+0.16(+0.57%)
Sep 25, 2007	28.55	28.83	28.34	28.78	1,756,570	+0.22(+0.78%)
Sep 24, 2007	28.83	29.11	28.56	28.56	2,835,166	-0.16(-0.55%)
Sep 21, 2007	28.98	29.21	28.72	28.72	3,958,421	-0.06(-0.21%)
Sep 20, 2007	29.56	29.60	28.75	28.78	2,669,590	-0.85(-2.87%)
Sep 19, 2007	29.29	29.87	29.20	29.63	3,704,049	+0.64(+2.22%)
Sep 18, 2007	28.21	29.01	28.07	28.99	2,661,494	+0.78(+2.76%)
Sep 17, 2007	28.22	28.48	28.13	28.21	1,627,556	-0.07(-0.23%)
Sep 14, 2007	28.72	28.73	28.11	28.27	2,516,288	-0.45(-1.56%)
Sep 13, 2007	28.86	28.97	28.58	28.72	2,561,208	+0.20(+0.68%)
Sep 12, 2007	27.74	28.70	27.73	28.53	4,048,051	+0.75(+2.69%)
Sep 11, 2007	27.51	27.81	27.42	27.78	1,887,412	+0.45(+1.65%)
Sep 10, 2007	27.32	27.53	26.90	27.33	2,569,565	+0.10(+0.38%)
Sep 07, 2007	27.93	27.93	27.14	27.22	1,909,872	-1.04(-3.67%)
Sep 06, 2007	28.09	28.40	27.84	28.26	2,195,582	+0.32(+1.15%)
Sep 05, 2007	27.91	28.04	27.57	27.94	2,105,482	-0.25(-0.90%)
Sep 04, 2007	28.20	28.34	27.86	28.19	1,577,152	+0.11(+0.38%)
Aug 31, 2007	28.49	28.62	27.96	28.09	1,722,619	-0.06(-0.20%)
Aug 30, 2007	28.10	28.29	27.79	28.14	2,188,792	+0.04(+0.15%)
Aug 29, 2007	27.55	28.14	27.46	28.10	2,433,761	+0.81(+2.96%)
Aug 28, 2007	27.93	28.04	27.27	27.29	1,652,889	-0.75(-2.69%)
Aug 27, 2007	28.23	28.32	28.00	28.05	1,351,770	-0.29(-1.01%)
Aug 24, 2007	27.76	28.35	27.72	28.34	2,302,658	+0.47(+1.68%)
Aug 23, 2007	28.02	28.20	27.52	27.87	2,661,494	-0.15(-0.53%)
Aug 22, 2007	28.10	28.43	27.93	28.02	2,807,483	+0.11(+0.41%)
Aug 21, 2007	28.10	28.31	27.76	27.90	1,976,990	-0.20(-0.70%)
Aug 20, 2007	27.80	28.14	27.68	28.10	2,396,676	+0.39(+1.40%)
Aug 17, 2007	28.28	28.40	27.30	27.71	4,746,866	+0.39(+1.43%)
Aug 16, 2007	26.89	27.57	25.96	27.32	6,046,580	+0.30(+1.11%)
Aug 15, 2007	27.57	27.85	26.97	27.02	2,979,194	-0.65(-2.37%)
Aug 14, 2007	28.97	29.04	27.68	27.68	2,345,491	-1.14(-3.97%)
Aug 13, 2007	28.72	28.95	28.35	28.82	3,183,033	+0.31(+1.10%)
Aug 10, 2007	27.45	28.75	27.20	28.51	3,699,252	+0.87(+3.13%)
Aug 09, 2007	28.61	28.81	27.57	27.64	3,971,246	-1.65(-5.63%)
Aug 08, 2007	29.71	29.83	29.07	29.29	5,368,059	-0.44(-1.49%)
Aug 07, 2007	29.58	30.01	29.22	29.74	3,188,619	-0.15(-0.51%)
Aug 06, 2007	29.44	29.89	28.82	29.89	4,334,746	+0.44(+1.51%)
Aug 03, 2007	29.67	30.08	29.41	29.45	3,281,282	-0.64(-2.11%)
Aug 02, 2007	30.26	30.52	29.90	30.08	2,700,146	-0.15(-0.48%)
Aug 01, 2007	29.27	30.29	28.96	30.23	6,248,081	+1.02(+3.50%)
Jul 31, 2007	29.73	29.99	29.17	29.20	3,560,139	-0.41(-1.38%)
Jul 30, 2007	29.10	29.72	28.99	29.61	3,008,580	+0.49(+1.70%)
Jul 27, 2007	29.73	29.93	28.92	29.12	4,434,008	-0.63(-2.12%)
Jul 26, 2007	30.43	30.54	29.33	29.75	5,298,637	-1.01(-3.29%)
Jul 25, 2007	31.26	31.28	30.41	30.76	4,367,807	-0.33(-1.06%)
Jul 24, 2007	31.08	31.49	30.87	31.09	4,633,823	-0.38(-1.22%)
Jul 23, 2007	30.93	31.56	30.75	31.47	3,580,677	+0.60(+1.96%)
Jul 20, 2007	31.11	31.19	30.61	30.87	6,855,997	+0.05(+0.15%)
Jul 19, 2007	29.73	31.18	29.72	30.82	6,626,668	+0.03(+0.10%)
Jul 18, 2007	30.49	30.86	30.13	30.79	3,387,522	-0.07(-0.21%)
Jul 17, 2007	30.35	30.87	30.31	30.86	3,521,759	+0.72(+2.39%)
Jul 16, 2007	30.06	30.44	29.97	30.14	1,839,619	-0.04(-0.13%)
Jul 13, 2007	29.84	30.25	29.79	30.18	1,361,694	+0.18(+0.60%)
Jul 12, 2007	29.53	30.00	29.46	30.00	2,453,609	+0.53(+1.81%)
Jul 11, 2007	29.37	29.63	29.33	29.46	1,959,231	+0.09(+0.31%)
Jul 10, 2007	29.62	29.75	29.37	29.37	2,415,702	-0.45(-1.50%)
Jul 09, 2007	29.58	29.82	29.50	29.82	2,141,522	+0.32(+1.08%)
Jul 06, 2007	29.48	29.58	29.41	29.50	1,447,877	-0.15(-0.49%)
Jul 05, 2007	29.30	29.78	29.30	29.65	2,024,260	+0.34(+1.18%)
Jul 03, 2007	29.43	29.48	29.30	29.30	658,648	-0.16(-0.55%)

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.