Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.28	29.50	29.09	29.20	267,453	-0.14(-0.47%)
Sep 27, 2007	30.01	30.01	29.15	29.34	343,283	-0.58(-1.94%)
Sep 26, 2007	29.10	29.97	28.88	29.92	520,121	+1.07(+3.69%)
Sep 25, 2007	28.92	29.07	28.59	28.85	235,979	-0.14(-0.47%)
Sep 24, 2007	29.89	29.98	28.90	28.99	440,925	-0.94(-3.13%)
Sep 21, 2007	29.85	30.22	29.63	29.93	430,531	+0.26(+0.88%)
Sep 20, 2007	29.89	30.01	29.55	29.67	446,195	-0.22(-0.73%)
Sep 19, 2007	29.93	30.17	29.64	29.89	774,546	+0.20(+0.67%)
Sep 18, 2007	28.10	29.72	28.16	29.69	618,349	+1.58(+5.64%)
Sep 17, 2007	28.27	28.43	28.07	28.10	487,477	-0.30(-1.06%)
Sep 14, 2007	28.10	28.50	27.87	28.40	349,870	+0.31(+1.09%)
Sep 13, 2007	28.35	28.44	27.76	28.10	415,453	+0.02(+0.07%)
Sep 12, 2007	28.44	28.50	27.62	28.08	505,483	-0.56(-1.96%)
Sep 11, 2007	28.59	28.81	28.38	28.64	353,823	+0.05(+0.17%)
Sep 10, 2007	29.03	29.17	28.24	28.59	353,530	-0.27(-0.95%)
Sep 07, 2007	29.09	29.13	28.40	28.86	452,489	-0.55(-1.86%)
Sep 06, 2007	29.69	30.02	29.30	29.41	311,077	-0.28(-0.94%)
Sep 05, 2007	29.50	29.78	29.06	29.69	361,582	-0.05(-0.18%)
Sep 04, 2007	29.76	30.09	29.61	29.74	531,979	-0.04(-0.14%)
Aug 31, 2007	29.28	30.00	29.02	29.78	431,409	+0.89(+3.10%)
Aug 30, 2007	29.60	29.74	28.73	28.89	518,365	-0.71(-2.40%)
Aug 29, 2007	28.91	29.65	28.83	29.60	262,037	+0.91(+3.17%)
Aug 28, 2007	29.63	29.69	28.64	28.69	405,059	-1.08(-3.63%)
Aug 27, 2007	30.12	30.33	29.66	29.77	271,698	-0.40(-1.31%)
Aug 24, 2007	29.80	30.17	29.48	30.17	452,636	+0.28(+0.94%)
Aug 23, 2007	30.04	30.30	29.73	29.89	377,538	-0.15(-0.50%)
Aug 22, 2007	29.80	30.21	29.80	30.04	642,503	+0.38(+1.29%)
Aug 21, 2007	29.93	30.19	29.60	29.65	579,995	-0.42(-1.39%)
Aug 20, 2007	29.68	30.56	29.47	30.07	747,611	+0.49(+1.66%)
Aug 17, 2007	29.89	30.62	29.33	29.58	815,828	+0.36(+1.22%)
Aug 16, 2007	29.13	29.41	27.69	29.22	1,307,990	+0.10(+0.33%)
Aug 15, 2007	29.82	30.80	29.00	29.13	1,147,108	-0.92(-3.07%)
Aug 14, 2007	31.28	31.74	30.05	30.05	662,412	-1.11(-3.57%)
Aug 13, 2007	31.81	32.17	30.78	31.16	631,817	-0.65(-2.04%)
Aug 10, 2007	31.25	32.07	30.73	31.81	1,031,460	-0.15(-0.47%)
Aug 09, 2007	31.08	32.70	30.89	31.96	2,158,952	+0.35(+1.10%)
Aug 08, 2007	31.14	32.13	31.14	31.61	1,306,819	+0.48(+1.56%)
Aug 07, 2007	30.60	31.55	30.05	31.13	1,352,931	+0.53(+1.72%)
Aug 06, 2007	28.95	30.62	28.92	30.60	1,645,710	+1.63(+5.61%)
Aug 03, 2007	29.73	30.86	28.95	28.98	1,317,652	-1.88(-6.09%)
Aug 02, 2007	30.91	31.76	30.40	30.86	1,196,880	+0.09(+0.29%)
Aug 01, 2007	30.84	31.18	30.37	30.77	1,350,150	-0.22(-0.71%)
Jul 31, 2007	31.53	32.23	30.93	30.99	930,451	-0.55(-1.73%)
Jul 30, 2007	31.58	31.87	31.01	31.53	874,238	+0.03(+0.09%)
Jul 27, 2007	31.98	32.73	31.45	31.50	881,704	-0.60(-1.87%)
Jul 26, 2007	31.70	33.47	31.07	32.11	1,259,974	-0.93(-2.81%)
Jul 25, 2007	33.15	33.47	32.54	33.04	632,402	-0.07(-0.21%)
Jul 24, 2007	34.08	34.28	33.06	33.10	840,568	-1.22(-3.54%)
Jul 23, 2007	34.25	34.54	34.16	34.32	392,616	+0.11(+0.32%)
Jul 20, 2007	34.35	34.37	33.88	34.21	406,962	-0.19(-0.56%)
Jul 19, 2007	34.37	34.49	34.07	34.40	312,980	+0.31(+0.90%)
Jul 18, 2007	34.05	34.59	33.78	34.09	645,870	-0.11(-0.32%)
Jul 17, 2007	34.15	34.50	34.11	34.20	432,581	+0.05(+0.16%)
Jul 16, 2007	34.51	34.69	33.98	34.15	600,343	-0.39(-1.13%)
Jul 13, 2007	34.09	34.54	33.88	34.54	608,163	+0.37(+1.08%)
Jul 12, 2007	33.92	34.30	33.92	34.17	490,112	+0.39(+1.15%)
Jul 11, 2007	33.21	33.84	33.17	33.78	468,007	+0.51(+1.52%)
Jul 10, 2007	33.99	34.03	33.23	33.27	556,572	-0.84(-2.46%)
Jul 09, 2007	34.16	34.26	33.92	34.11	353,677	-0.10(-0.30%)
Jul 06, 2007	34.04	34.27	33.69	34.22	390,567	+0.11(+0.32%)
Jul 05, 2007	34.11	34.24	33.83	34.11	649,237	+0.00(+0.00%)
Jul 03, 2007	33.86	34.16	33.83	34.11	167,908	+0.27(+0.79%)

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.