Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.71	29.86	29.40	29.62	21,918,102	+0.02(+0.07%)
Sep 27, 2007	29.82	30.18	29.45	29.60	19,957,982	-0.01(-0.02%)
Sep 26, 2007	29.32	29.79	29.08	29.61	25,354,216	+0.48(+1.66%)
Sep 25, 2007	28.94	29.17	28.58	29.12	31,898,582	-0.06(-0.22%)
Sep 24, 2007	28.74	29.22	28.74	29.19	23,682,982	+0.57(+1.98%)
Sep 21, 2007	28.42	28.70	28.01	28.62	41,515,608	+0.20(+0.72%)
Sep 20, 2007	28.05	28.58	27.97	28.42	26,705,502	+0.35(+1.25%)
Sep 19, 2007	27.98	28.21	27.51	28.07	24,245,294	+0.17(+0.60%)
Sep 18, 2007	27.51	27.90	27.14	27.90	29,294,800	+0.56(+2.05%)
Sep 17, 2007	27.42	27.51	27.22	27.34	17,365,678	-0.30(-1.09%)
Sep 14, 2007	27.18	27.86	26.83	27.64	28,533,932	+0.18(+0.66%)
Sep 13, 2007	27.48	27.76	26.59	27.46	54,765,744	+0.91(+3.43%)
Sep 12, 2007	26.53	26.64	26.22	26.55	21,224,608	-0.10(-0.37%)
Sep 11, 2007	25.94	26.68	25.82	26.64	24,999,124	+0.87(+3.37%)
Sep 10, 2007	26.48	26.48	25.71	25.77	29,496,530	-0.79(-2.96%)
Sep 07, 2007	26.79	27.18	26.38	26.56	26,572,196	-0.65(-2.40%)
Sep 06, 2007	27.41	27.58	27.01	27.21	18,784,654	-0.08(-0.28%)
Sep 05, 2007	27.80	27.86	27.11	27.29	22,300,708	-0.76(-2.70%)
Sep 04, 2007	27.97	28.20	27.65	28.05	27,212,520	+0.08(+0.30%)
Aug 31, 2007	27.60	28.03	27.51	27.96	16,606,672	+0.57(+2.07%)
Aug 30, 2007	27.06	27.80	26.90	27.39	17,436,606	+0.11(+0.41%)
Aug 29, 2007	26.70	27.31	26.55	27.28	20,686,424	+0.74(+2.77%)
Aug 28, 2007	26.82	27.08	26.54	26.55	20,921,840	-0.50(-1.84%)
Aug 27, 2007	27.02	27.30	26.63	27.04	25,094,628	+0.25(+0.92%)
Aug 24, 2007	26.57	26.98	26.40	26.80	18,964,006	+0.26(+0.98%)
Aug 23, 2007	26.26	26.64	26.04	26.54	26,576,256	+0.41(+1.58%)
Aug 22, 2007	26.00	26.57	25.83	26.12	33,022,170	+0.26(+1.00%)
Aug 21, 2007	26.06	26.24	25.69	25.87	35,128,172	-0.36(-1.39%)
Aug 20, 2007	26.22	26.47	26.12	26.23	25,232,410	-0.08(-0.32%)
Aug 17, 2007	26.19	26.55	25.58	26.31	52,632,548	+0.43(+1.65%)
Aug 16, 2007	25.05	25.99	24.69	25.89	68,766,792	+0.59(+2.33%)
Aug 15, 2007	26.43	26.62	25.07	25.30	50,828,952	-1.18(-4.47%)
Aug 14, 2007	27.15	27.46	26.42	26.48	36,881,052	-0.80(-2.93%)
Aug 13, 2007	26.74	27.79	26.74	27.28	41,575,664	+0.72(+2.72%)
Aug 10, 2007	26.64	26.83	26.19	26.56	40,422,048	-0.23(-0.86%)
Aug 09, 2007	27.48	28.21	26.79	26.79	40,999,376	-1.35(-4.81%)
Aug 08, 2007	28.19	28.49	27.37	28.14	57,441,740	-0.25(-0.86%)
Aug 07, 2007	28.76	29.09	27.83	28.39	49,054,780	-0.90(-3.06%)
Aug 06, 2007	28.84	29.32	28.30	29.29	29,635,662	+0.71(+2.48%)
Aug 03, 2007	28.80	29.69	28.50	28.58	28,751,464	-0.89(-3.02%)
Aug 02, 2007	29.12	29.64	28.74	29.47	23,444,458	+0.46(+1.57%)
Aug 01, 2007	29.10	29.45	28.43	29.01	43,283,316	-0.18(-0.62%)
Jul 31, 2007	30.13	30.13	29.14	29.19	30,119,398	-0.62(-2.07%)
Jul 30, 2007	29.37	30.32	28.93	29.81	26,171,660	+0.60(+2.06%)
Jul 27, 2007	29.74	29.92	29.19	29.21	34,338,248	-0.29(-0.97%)
Jul 26, 2007	29.58	30.31	28.95	29.50	61,048,812	-0.26(-0.87%)
Jul 25, 2007	30.35	30.69	29.67	29.76	35,146,468	-0.44(-1.46%)
Jul 24, 2007	29.80	30.97	29.80	30.20	37,299,828	+0.23(+0.77%)
Jul 23, 2007	30.16	30.32	29.55	29.97	33,501,392	-0.18(-0.58%)
Jul 20, 2007	30.83	30.84	29.89	30.14	51,996,600	-0.25(-0.81%)
Jul 19, 2007	31.54	31.95	30.14	30.39	53,801,816	-1.23(-3.88%)
Jul 18, 2007	31.37	31.68	31.30	31.61	20,287,652	+0.05(+0.16%)
Jul 17, 2007	31.55	31.82	31.39	31.56	15,858,115	+0.00(+0.00%)
Jul 16, 2007	31.68	31.84	31.44	31.56	13,979,511	-0.22(-0.71%)
Jul 13, 2007	31.54	31.87	31.37	31.79	17,653,080	+0.07(+0.22%)
Jul 12, 2007	30.84	31.77	30.73	31.72	29,810,886	+0.99(+3.22%)
Jul 11, 2007	30.25	30.90	29.99	30.73	23,142,344	+0.44(+1.46%)
Jul 10, 2007	30.45	30.64	30.25	30.29	19,851,904	-0.27(-0.87%)
Jul 09, 2007	30.51	30.77	30.35	30.55	18,469,508	+0.01(+0.02%)
Jul 06, 2007	30.49	30.58	30.22	30.55	9,894,269	+0.03(+0.09%)
Jul 05, 2007	30.58	30.69	30.39	30.52	18,950,330	-0.22(-0.73%)
Jul 03, 2007	30.74	30.84	30.63	30.74	8,481,568	-0.05(-0.16%)

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.