Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.76	32.84	32.15	32.28	792,728	-0.41(-1.27%)
Sep 27, 2007	32.59	32.88	32.52	32.70	567,415	+0.26(+0.81%)
Sep 26, 2007	32.45	32.55	32.19	32.43	819,652	+0.14(+0.45%)
Sep 25, 2007	32.47	32.59	32.22	32.29	1,202,259	-0.27(-0.83%)
Sep 24, 2007	32.65	33.13	32.56	32.56	1,365,929	-0.25(-0.77%)
Sep 21, 2007	33.04	33.04	32.60	32.81	1,206,510	+0.13(+0.39%)
Sep 20, 2007	32.14	32.81	32.01	32.69	1,423,793	+0.67(+2.09%)
Sep 19, 2007	31.88	32.25	31.80	32.02	1,242,881	+0.30(+0.96%)
Sep 18, 2007	31.19	31.81	31.06	31.71	1,410,921	+0.74(+2.38%)
Sep 17, 2007	31.18	31.28	30.94	30.98	743,603	-0.26(-0.84%)
Sep 14, 2007	30.96	31.37	30.95	31.24	787,650	+0.03(+0.11%)
Sep 13, 2007	31.79	31.79	31.15	31.21	1,288,345	-0.43(-1.37%)
Sep 12, 2007	31.76	32.17	31.55	31.64	1,696,105	-0.23(-0.72%)
Sep 11, 2007	31.30	31.91	31.17	31.87	792,964	+0.64(+2.03%)
Sep 10, 2007	31.68	31.84	31.06	31.23	1,139,554	-0.42(-1.34%)
Sep 07, 2007	31.95	32.19	31.64	31.65	988,518	-0.66(-2.04%)
Sep 06, 2007	32.37	32.50	32.09	32.31	908,100	-0.06(-0.18%)
Sep 05, 2007	32.77	32.78	32.29	32.37	813,039	-0.61(-1.85%)
Sep 04, 2007	32.84	33.10	32.54	32.98	759,190	+0.36(+1.12%)
Aug 31, 2007	32.45	32.81	32.31	32.62	717,387	+0.49(+1.53%)
Aug 30, 2007	32.52	32.46	31.95	32.13	1,030,558	-0.39(-1.20%)
Aug 29, 2007	32.48	32.60	32.14	32.52	1,329,912	+0.14(+0.42%)
Aug 28, 2007	33.26	33.36	32.38	32.38	1,021,347	-1.14(-3.41%)
Aug 27, 2007	32.95	33.65	32.95	33.53	894,756	+0.40(+1.20%)
Aug 24, 2007	33.25	33.25	33.00	33.13	852,126	-0.20(-0.61%)
Aug 23, 2007	33.23	33.49	33.20	33.33	923,806	+0.16(+0.49%)
Aug 22, 2007	32.83	33.23	32.67	33.17	1,233,670	+0.63(+1.93%)
Aug 21, 2007	32.90	32.94	32.37	32.54	1,220,916	-0.45(-1.36%)
Aug 20, 2007	32.84	33.12	32.57	32.99	1,404,072	+0.15(+0.46%)
Aug 17, 2007	32.45	32.99	32.09	32.84	2,132,205	+1.13(+3.58%)
Aug 16, 2007	31.51	31.77	30.43	31.70	2,553,781	-0.25(-0.80%)
Aug 15, 2007	32.31	32.82	31.94	31.96	1,489,922	-0.34(-1.05%)
Aug 14, 2007	32.86	32.87	32.25	32.30	1,773,925	-0.44(-1.35%)
Aug 13, 2007	31.97	32.84	31.76	32.74	2,033,129	+0.85(+2.66%)
Aug 10, 2007	32.22	32.31	31.33	31.89	3,429,644	-0.54(-1.67%)
Aug 09, 2007	32.81	32.93	32.30	32.43	2,453,288	-0.80(-2.42%)
Aug 08, 2007	33.24	33.36	32.94	33.24	2,965,202	+0.00(+0.00%)
Aug 07, 2007	33.45	33.70	32.92	33.24	3,096,988	-0.42(-1.26%)
Aug 06, 2007	33.64	34.10	33.20	33.66	2,833,064	+0.06(+0.18%)
Aug 03, 2007	33.81	34.04	33.60	33.60	2,544,452	-0.39(-1.15%)
Aug 02, 2007	34.03	34.30	33.91	33.99	1,999,592	-0.02(-0.05%)
Aug 01, 2007	34.08	34.66	33.64	34.01	2,632,771	-0.25(-0.74%)
Jul 31, 2007	34.44	34.64	34.26	34.26	3,490,272	-0.08(-0.22%)
Jul 30, 2007	33.83	34.43	33.75	34.34	2,391,764	+0.43(+1.27%)
Jul 27, 2007	33.87	34.57	33.74	33.91	3,601,630	-0.09(-0.27%)
Jul 26, 2007	35.65	35.69	33.42	34.00	4,288,995	-1.89(-5.26%)
Jul 25, 2007	36.24	36.48	35.82	35.89	3,018,496	-0.18(-0.49%)
Jul 24, 2007	37.26	37.60	35.61	36.07	3,262,243	-2.19(-5.73%)
Jul 23, 2007	37.37	38.57	37.37	38.26	963,602	+0.17(+0.44%)
Jul 20, 2007	38.58	38.60	38.01	38.09	907,510	-0.45(-1.16%)
Jul 19, 2007	38.82	38.86	38.38	38.54	725,893	-0.07(-0.18%)
Jul 18, 2007	39.04	39.09	38.27	38.61	834,897	-0.47(-1.19%)
Jul 17, 2007	38.89	39.21	38.80	39.07	486,170	+0.27(+0.70%)
Jul 16, 2007	38.83	38.95	38.49	38.80	593,158	-0.15(-0.39%)
Jul 13, 2007	38.98	39.21	38.92	38.95	826,383	-0.22(-0.56%)
Jul 12, 2007	39.02	39.17	38.63	39.17	966,908	+0.16(+0.41%)
Jul 11, 2007	38.28	39.01	38.01	39.01	1,793,173	+1.03(+2.72%)
Jul 10, 2007	38.51	38.58	37.98	37.98	1,015,914	-0.64(-1.64%)
Jul 09, 2007	38.17	38.62	37.84	38.62	1,227,293	+0.41(+1.09%)
Jul 06, 2007	38.17	38.23	37.88	38.20	562,927	-0.12(-0.31%)
Jul 05, 2007	38.41	38.41	37.80	38.32	769,228	+0.00(+0.00%)
Jul 03, 2007	38.11	38.36	37.94	38.32	599,417	+0.21(+0.56%)

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.