Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.64	30.72	30.26	30.32	134,640	-0.36(-1.17%)
Sep 27, 2007	30.70	30.73	30.54	30.67	386,069	+0.09(+0.30%)
Sep 26, 2007	30.50	30.75	30.41	30.58	372,812	+0.07(+0.24%)
Sep 25, 2007	30.38	30.52	30.24	30.51	810,331	-0.17(-0.55%)
Sep 24, 2007	30.97	31.06	30.57	30.68	189,143	-0.29(-0.92%)
Sep 21, 2007	31.04	31.20	30.93	30.96	183,170	+0.04(+0.12%)
Sep 20, 2007	31.22	31.22	30.77	30.93	298,648	-0.29(-0.94%)
Sep 19, 2007	31.10	31.47	29.51	31.22	319,055	+0.45(+1.46%)
Sep 18, 2007	29.69	30.83	29.48	30.77	526,118	+1.26(+4.26%)
Sep 17, 2007	29.66	29.75	29.44	29.51	176,202	-0.26(-0.86%)
Sep 14, 2007	29.37	29.81	29.33	29.77	160,523	+0.20(+0.68%)
Sep 13, 2007	29.69	29.93	29.45	29.57	231,452	-0.01(-0.03%)
Sep 12, 2007	29.69	29.87	29.54	29.58	527,113	-0.20(-0.69%)
Sep 11, 2007	29.47	29.81	29.47	29.78	147,084	+0.50(+1.70%)
Sep 10, 2007	29.66	29.72	28.93	29.28	320,797	-0.30(-1.01%)
Sep 07, 2007	29.77	29.87	29.44	29.58	237,922	-0.63(-2.07%)
Sep 06, 2007	30.37	30.43	29.98	30.21	364,350	+0.02(+0.05%)
Sep 05, 2007	30.41	30.41	30.04	30.19	132,649	-0.40(-1.31%)
Sep 04, 2007	30.14	30.81	30.14	30.59	245,389	+0.29(+0.95%)
Aug 31, 2007	30.24	30.48	30.01	30.30	199,845	+0.36(+1.21%)
Aug 30, 2007	29.85	30.33	29.77	29.94	113,984	-0.23(-0.76%)
Aug 29, 2007	29.57	30.26	29.53	30.17	136,133	+0.76(+2.60%)
Aug 28, 2007	29.98	30.08	29.38	29.41	162,514	-0.82(-2.71%)
Aug 27, 2007	30.56	30.56	30.20	30.23	154,550	-0.35(-1.14%)
Aug 24, 2007	30.22	30.60	30.09	30.58	192,379	+0.40(+1.32%)
Aug 23, 2007	30.74	30.74	30.10	30.18	604,015	-0.30(-0.98%)
Aug 22, 2007	30.35	30.61	30.29	30.48	202,831	+0.40(+1.32%)
Aug 21, 2007	30.01	30.27	29.86	30.08	345,187	+0.11(+0.38%)
Aug 20, 2007	30.10	30.24	29.59	29.97	115,974	+0.05(+0.16%)
Aug 17, 2007	30.13	30.79	29.53	29.92	238,669	+0.57(+1.93%)
Aug 16, 2007	28.38	29.35	27.95	29.35	492,022	+0.74(+2.60%)
Aug 15, 2007	29.01	29.61	28.55	28.61	207,311	-0.53(-1.81%)
Aug 14, 2007	29.77	29.93	29.12	29.14	325,775	-0.65(-2.19%)
Aug 13, 2007	30.34	30.56	29.75	29.79	501,230	-0.29(-0.98%)
Aug 10, 2007	28.97	30.44	28.97	30.08	826,259	+0.72(+2.44%)
Aug 09, 2007	29.36	29.92	29.20	29.36	976,579	-0.64(-2.13%)
Aug 08, 2007	29.68	30.39	29.54	30.00	497,746	+0.49(+1.67%)
Aug 07, 2007	29.27	29.67	28.95	29.51	373,310	+0.12(+0.42%)
Aug 06, 2007	29.25	29.40	28.50	29.38	1,250,588	+0.33(+1.12%)
Aug 03, 2007	29.40	30.24	29.05	29.06	350,911	-1.18(-3.91%)
Aug 02, 2007	30.28	30.36	29.96	30.24	377,540	+0.18(+0.60%)
Aug 01, 2007	29.93	30.29	29.57	30.06	720,986	+0.15(+0.51%)
Jul 31, 2007	30.49	30.70	29.91	29.91	348,422	-0.40(-1.32%)
Jul 30, 2007	29.87	30.44	29.69	30.31	520,643	+0.53(+1.78%)
Jul 27, 2007	30.49	30.71	29.77	29.78	869,812	-0.74(-2.44%)
Jul 26, 2007	30.94	31.13	30.15	30.52	761,801	-0.92(-2.94%)
Jul 25, 2007	31.58	31.88	31.08	31.45	627,658	-0.05(-0.15%)
Jul 24, 2007	31.94	32.01	31.37	31.49	323,037	-0.84(-2.60%)
Jul 23, 2007	32.39	32.61	32.31	32.33	428,311	-0.00(-0.01%)
Jul 20, 2007	32.78	32.80	32.11	32.34	334,485	-0.63(-1.91%)
Jul 19, 2007	32.90	33.02	32.86	32.97	206,316	+0.32(+0.97%)
Jul 18, 2007	32.53	32.72	32.30	32.65	250,366	-0.17(-0.53%)
Jul 17, 2007	32.76	33.03	32.76	32.82	240,660	+0.10(+0.31%)
Jul 16, 2007	32.80	32.96	32.63	32.72	427,564	-0.18(-0.55%)
Jul 13, 2007	32.68	32.98	32.68	32.90	131,405	+0.12(+0.36%)
Jul 12, 2007	32.33	32.82	32.33	32.79	170,976	+0.60(+1.87%)
Jul 11, 2007	32.05	32.21	31.91	32.19	93,576	+0.15(+0.46%)
Jul 10, 2007	32.35	32.37	32.03	32.04	155,545	-0.59(-1.82%)
Jul 09, 2007	32.65	32.69	32.46	32.63	102,038	+0.10(+0.30%)
Jul 06, 2007	32.55	32.64	32.34	32.53	102,286	-0.00(-0.01%)
Jul 05, 2007	32.43	32.55	32.27	32.54	114,730	+0.11(+0.33%)
Jul 03, 2007	32.45	32.52	32.37	32.43	131,902	+0.07(+0.22%)

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.