Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.99	31.52	30.87	31.51	35,000	+0.52(+1.68%)
Sep 27, 2007	31.22	31.27	30.96	30.99	46,800	-0.11(-0.35%)
Sep 26, 2007	30.86	31.34	30.84	31.10	155,700	+0.26(+0.84%)
Sep 25, 2007	30.63	30.93	30.32	30.84	371,900	-0.02(-0.06%)
Sep 24, 2007	31.39	31.51	30.82	30.86	68,800	-0.84(-2.65%)
Sep 21, 2007	31.52	32.12	31.48	31.70	150,100	+0.21(+0.67%)
Sep 20, 2007	32.50	32.50	31.40	31.49	250,800	-1.17(-3.58%)
Sep 19, 2007	32.30	32.95	32.22	32.66	139,700	+0.47(+1.46%)
Sep 18, 2007	30.95	32.19	30.92	32.19	63,600	+1.41(+4.58%)
Sep 17, 2007	30.47	30.80	30.47	30.78	134,000	+0.09(+0.29%)
Sep 14, 2007	30.52	30.73	30.49	30.69	20,500	-0.17(-0.55%)
Sep 13, 2007	30.58	31.01	30.50	30.86	98,700	+0.61(+2.02%)
Sep 12, 2007	30.68	30.68	30.25	30.25	21,200	-0.80(-2.58%)
Sep 11, 2007	30.83	31.07	30.75	31.05	18,900	+0.37(+1.21%)
Sep 10, 2007	31.02	31.12	30.66	30.68	67,800	-0.23(-0.74%)
Sep 07, 2007	30.96	31.28	30.91	30.91	14,500	-0.46(-1.47%)
Sep 06, 2007	30.74	31.40	30.63	31.37	63,200	+0.54(+1.75%)
Sep 05, 2007	31.14	31.31	30.81	30.83	89,700	-0.74(-2.34%)
Sep 04, 2007	31.65	31.85	31.30	31.57	30,600	+0.11(+0.35%)
Aug 31, 2007	31.00	31.73	30.95	31.46	15,000	+0.71(+2.31%)
Aug 30, 2007	30.80	31.01	30.61	30.75	14,300	-0.47(-1.51%)
Aug 29, 2007	30.07	31.22	29.95	31.22	46,000	+1.08(+3.58%)
Aug 28, 2007	31.10	31.22	30.11	30.14	23,200	-1.05(-3.37%)
Aug 27, 2007	31.52	31.52	31.11	31.19	27,300	-0.61(-1.92%)
Aug 24, 2007	31.32	31.94	31.23	31.80	18,000	+0.58(+1.86%)
Aug 23, 2007	31.43	31.57	31.14	31.22	69,700	-0.15(-0.48%)
Aug 22, 2007	31.21	31.49	30.93	31.37	90,300	+0.55(+1.78%)
Aug 21, 2007	30.33	31.03	30.17	30.82	44,800	+0.37(+1.22%)
Aug 20, 2007	30.37	30.61	30.16	30.45	20,900	+0.16(+0.53%)
Aug 17, 2007	30.22	30.85	29.72	30.29	47,200	+1.01(+3.45%)
Aug 16, 2007	29.03	29.71	28.87	29.28	84,800	-0.38(-1.28%)
Aug 15, 2007	29.93	30.85	29.64	29.66	57,000	-0.21(-0.70%)
Aug 14, 2007	31.21	31.30	29.64	29.87	91,100	-1.17(-3.77%)
Aug 13, 2007	30.72	31.42	30.69	31.04	36,900	+0.18(+0.58%)
Aug 10, 2007	30.39	31.16	29.84	30.86	184,600	+0.08(+0.26%)
Aug 09, 2007	30.65	31.33	29.67	30.78	112,500	-1.09(-3.42%)
Aug 08, 2007	31.74	32.01	31.20	31.87	101,700	-0.22(-0.69%)
Aug 07, 2007	32.07	32.44	31.62	32.09	135,100	+0.02(+0.06%)
Aug 06, 2007	31.58	32.25	31.49	32.07	34,800	+0.23(+0.72%)
Aug 03, 2007	32.10	32.56	31.74	31.84	92,500	-0.72(-2.21%)
Aug 02, 2007	32.04	32.71	32.02	32.56	87,600	+0.57(+1.78%)
Aug 01, 2007	31.50	32.07	31.08	31.99	72,800	+0.33(+1.04%)
Jul 31, 2007	32.83	32.83	31.49	31.66	108,800	-1.17(-3.56%)
Jul 30, 2007	32.23	33.04	31.94	32.83	51,700	+0.08(+0.24%)
Jul 27, 2007	32.62	33.03	31.99	32.75	78,200	-0.06(-0.18%)
Jul 26, 2007	33.78	34.00	32.61	32.81	197,700	-1.29(-3.78%)
Jul 25, 2007	34.54	34.71	33.90	34.10	70,100	-0.25(-0.73%)
Jul 24, 2007	34.86	35.09	34.28	34.35	70,100	-0.62(-1.77%)
Jul 23, 2007	34.99	35.54	34.97	34.97	57,000	+0.22(+0.63%)
Jul 20, 2007	34.96	35.03	34.54	34.75	137,400	-0.15(-0.43%)
Jul 19, 2007	34.87	35.12	34.79	34.90	18,600	+0.10(+0.29%)
Jul 18, 2007	34.28	34.83	34.15	34.80	29,200	+0.41(+1.19%)
Jul 17, 2007	34.88	34.94	34.23	34.39	63,700	-0.49(-1.40%)
Jul 16, 2007	34.48	34.95	34.48	34.88	16,800	+0.32(+0.93%)
Jul 13, 2007	34.52	34.71	34.38	34.56	60,300	+0.01(+0.03%)
Jul 12, 2007	34.39	34.60	34.21	34.55	41,400	+0.40(+1.17%)
Jul 11, 2007	34.00	34.40	33.86	34.15	79,100	-0.04(-0.12%)
Jul 10, 2007	34.23	34.60	34.15	34.19	84,100	-0.13(-0.38%)
Jul 09, 2007	34.41	34.55	34.26	34.32	31,600	-0.35(-1.01%)
Jul 06, 2007	34.43	34.97	34.19	34.67	38,600	+0.49(+1.43%)
Jul 05, 2007	34.07	34.18	33.91	34.18	53,900	-0.04(-0.12%)
Jul 03, 2007	34.29	34.36	34.03	34.22	10,400	+0.02(+0.06%)

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.