Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	26.39	26.54	25.10	25.52	1,370,613	-0.87(-3.29%)
Sep 27, 2007	26.66	26.75	26.21	26.39	1,971,283	-0.12(-0.46%)
Sep 26, 2007	26.47	26.69	26.05	26.51	1,085,103	+0.23(+0.87%)
Sep 25, 2007	27.15	27.17	26.20	26.29	1,194,379	-1.02(-3.74%)
Sep 24, 2007	28.38	28.46	27.23	27.30	657,883	-0.96(-3.38%)
Sep 21, 2007	27.77	28.31	27.71	28.26	1,065,475	+0.62(+2.26%)
Sep 20, 2007	28.38	28.47	27.59	27.64	1,246,303	-0.73(-2.56%)
Sep 19, 2007	28.74	29.03	28.23	28.36	863,349	-0.36(-1.25%)
Sep 18, 2007	26.99	28.80	26.95	28.72	803,630	+2.00(+7.47%)
Sep 17, 2007	26.90	27.05	26.70	26.72	346,203	-0.24(-0.88%)
Sep 14, 2007	26.46	27.05	26.37	26.96	526,055	+0.31(+1.16%)
Sep 13, 2007	27.14	27.14	26.59	26.65	547,354	-0.31(-1.15%)
Sep 12, 2007	27.35	27.59	26.90	26.96	619,323	-0.42(-1.52%)
Sep 11, 2007	26.97	27.38	26.93	27.38	515,058	+0.52(+1.93%)
Sep 10, 2007	26.90	27.16	26.46	26.86	766,323	+0.06(+0.24%)
Sep 07, 2007	27.94	27.97	26.70	26.80	1,062,830	-1.44(-5.09%)
Sep 06, 2007	28.36	28.58	28.02	28.23	417,058	-0.11(-0.41%)
Sep 05, 2007	28.49	28.73	28.20	28.35	431,118	-0.40(-1.37%)
Sep 04, 2007	28.81	28.96	28.32	28.74	372,095	-0.24(-0.82%)
Aug 31, 2007	29.06	29.40	28.85	28.98	614,590	+0.20(+0.70%)
Aug 30, 2007	28.12	29.01	28.10	28.78	604,846	+0.37(+1.32%)
Aug 29, 2007	27.69	28.42	27.69	28.40	400,632	+0.86(+3.13%)
Aug 28, 2007	28.11	28.30	27.53	27.54	488,470	-0.74(-2.62%)
Aug 27, 2007	28.58	28.89	28.21	28.28	462,996	-0.33(-1.16%)
Aug 24, 2007	27.94	28.63	27.85	28.61	579,510	+0.58(+2.08%)
Aug 23, 2007	28.26	28.33	27.68	28.03	556,263	-0.17(-0.59%)
Aug 22, 2007	27.76	28.50	27.76	28.20	552,226	+0.69(+2.51%)
Aug 21, 2007	27.84	28.09	27.51	27.51	798,758	-0.68(-2.40%)
Aug 20, 2007	27.81	28.41	27.37	28.18	638,951	+0.50(+1.79%)
Aug 17, 2007	27.60	28.45	26.60	27.69	684,749	+0.09(+0.31%)
Aug 16, 2007	26.74	27.62	26.39	27.60	820,057	+0.83(+3.09%)
Aug 15, 2007	27.12	27.92	26.46	26.77	798,758	-0.46(-1.69%)
Aug 14, 2007	28.12	28.40	27.19	27.23	780,662	-0.85(-3.04%)
Aug 13, 2007	28.91	29.40	27.47	28.09	1,102,921	-0.50(-1.76%)
Aug 10, 2007	25.54	28.84	24.77	28.59	1,282,217	+3.05(+11.95%)
Aug 09, 2007	26.87	28.16	25.44	25.54	1,454,414	-1.85(-6.77%)
Aug 08, 2007	28.20	28.87	27.01	27.39	1,166,260	-0.53(-1.90%)
Aug 07, 2007	28.24	28.45	27.48	27.92	1,477,801	-0.50(-1.74%)
Aug 06, 2007	28.32	28.50	27.56	28.42	956,617	+0.17(+0.58%)
Aug 03, 2007	28.59	29.24	28.23	28.25	762,426	-0.98(-3.37%)
Aug 02, 2007	29.02	29.62	28.89	29.24	863,767	+0.21(+0.72%)
Aug 01, 2007	28.98	29.14	28.54	29.03	1,098,049	+0.02(+0.07%)
Jul 31, 2007	28.97	29.75	28.79	29.01	1,089,140	+0.16(+0.55%)
Jul 30, 2007	28.19	29.10	28.02	28.85	1,095,543	+0.65(+2.32%)
Jul 27, 2007	29.49	29.59	27.40	28.20	1,946,782	-1.47(-4.94%)
Jul 26, 2007	30.62	31.57	28.94	29.66	2,579,609	-4.43(-13.00%)
Jul 25, 2007	34.05	34.52	33.70	34.09	609,161	+0.19(+0.55%)
Jul 24, 2007	34.27	34.52	33.73	33.91	626,979	-0.55(-1.61%)
Jul 23, 2007	34.52	34.79	34.39	34.46	475,663	-0.10(-0.29%)
Jul 20, 2007	34.91	34.98	34.14	34.56	408,010	-0.54(-1.54%)
Jul 19, 2007	34.63	35.30	34.63	35.10	465,362	+0.66(+1.92%)
Jul 18, 2007	34.57	34.83	34.29	34.44	460,072	-0.21(-0.60%)
Jul 17, 2007	34.41	35.11	34.21	34.65	593,431	+0.40(+1.17%)
Jul 16, 2007	34.06	34.41	33.95	34.24	494,595	+0.15(+0.44%)
Jul 13, 2007	33.91	34.14	33.89	34.09	422,487	+0.22(+0.64%)
Jul 12, 2007	33.54	33.93	33.52	33.88	507,402	+0.47(+1.40%)
Jul 11, 2007	33.35	33.58	33.12	33.41	588,559	+0.09(+0.28%)
Jul 10, 2007	33.64	33.67	33.15	33.32	704,795	-0.60(-1.76%)
Jul 09, 2007	33.48	34.47	33.23	33.91	1,014,108	-0.47(-1.38%)
Jul 06, 2007	34.48	34.55	34.11	34.39	724,144	-0.27(-0.79%)
Jul 05, 2007	34.54	34.84	34.53	34.66	306,111	+0.04(+0.10%)
Jul 03, 2007	34.51	34.89	34.51	34.63	358,731	+0.13(+0.37%)

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.