Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.74	34.09	33.52	33.83	1,675,800	+0.14(+0.42%)
Sep 27, 2007	33.60	33.76	33.47	33.69	1,507,300	+0.28(+0.84%)
Sep 26, 2007	33.55	33.60	33.35	33.41	3,107,900	+0.08(+0.24%)
Sep 25, 2007	34.01	34.05	33.32	33.33	3,049,600	-0.80(-2.34%)
Sep 24, 2007	34.20	34.60	33.91	34.13	2,009,100	-0.15(-0.44%)
Sep 21, 2007	34.63	34.99	34.03	34.28	3,544,946	+0.25(+0.73%)
Sep 20, 2007	34.25	34.31	34.00	34.03	1,549,800	-0.22(-0.64%)
Sep 19, 2007	33.68	34.57	33.68	34.25	3,005,200	+0.81(+2.42%)
Sep 18, 2007	32.42	33.72	32.40	33.44	2,518,400	+1.02(+3.15%)
Sep 17, 2007	32.48	32.67	32.24	32.42	1,518,500	-0.08(-0.25%)
Sep 14, 2007	32.09	32.56	31.81	32.50	1,800,900	+0.41(+1.28%)
Sep 13, 2007	31.61	32.40	31.60	32.09	3,483,800	+0.64(+2.03%)
Sep 12, 2007	31.84	31.87	31.37	31.45	1,626,300	-0.43(-1.35%)
Sep 11, 2007	31.49	32.05	31.58	31.88	2,033,775	+0.39(+1.24%)
Sep 10, 2007	31.85	32.08	31.25	31.49	1,691,900	-0.22(-0.69%)
Sep 07, 2007	32.18	32.30	31.62	31.71	2,289,400	-0.83(-2.55%)
Sep 06, 2007	32.72	32.98	32.50	32.54	2,155,900	-0.18(-0.55%)
Sep 05, 2007	32.36	32.86	32.16	32.72	1,954,300	+0.03(+0.09%)
Sep 04, 2007	32.68	32.86	32.26	32.69	1,931,100	-0.03(-0.09%)
Aug 31, 2007	32.61	33.00	32.44	32.72	1,518,100	+0.36(+1.11%)
Aug 30, 2007	31.66	32.61	31.66	32.36	1,890,900	+0.02(+0.06%)
Aug 29, 2007	32.56	32.56	31.55	32.34	2,893,800	+0.07(+0.22%)
Aug 28, 2007	32.51	32.77	32.17	32.27	2,406,700	-0.45(-1.38%)
Aug 27, 2007	33.07	33.35	32.70	32.72	1,668,500	-0.38(-1.15%)
Aug 24, 2007	32.33	33.11	32.26	33.10	1,738,400	+0.89(+2.76%)
Aug 23, 2007	32.46	32.55	31.90	32.21	1,543,700	+0.02(+0.06%)
Aug 22, 2007	32.22	32.29	31.71	32.19	1,661,200	+0.58(+1.83%)
Aug 21, 2007	31.21	31.73	31.12	31.61	1,895,500	+0.37(+1.18%)
Aug 20, 2007	31.52	31.85	30.91	31.24	1,993,400	-0.06(-0.19%)
Aug 17, 2007	31.00	31.50	29.50	31.30	4,615,600	+1.05(+3.47%)
Aug 16, 2007	28.50	30.38	28.37	30.25	4,664,400	+0.63(+2.13%)
Aug 15, 2007	30.57	30.97	29.54	29.62	2,513,800	-0.95(-3.11%)
Aug 14, 2007	30.61	30.87	30.26	30.57	2,514,000	-0.15(-0.49%)
Aug 13, 2007	31.32	31.62	30.57	30.72	2,457,900	-0.47(-1.51%)
Aug 10, 2007	30.88	31.59	29.06	31.19	3,902,200	+1.09(+3.62%)
Aug 09, 2007	30.53	32.13	29.59	30.10	5,192,200	-1.71(-5.38%)
Aug 08, 2007	31.92	32.52	31.31	31.81	3,242,815	-0.11(-0.34%)
Aug 07, 2007	32.85	32.85	31.13	31.92	3,197,289	-0.15(-0.47%)
Aug 06, 2007	31.37	32.07	30.97	32.07	2,452,116	+0.57(+1.81%)
Aug 03, 2007	31.67	31.96	31.50	31.50	2,459,361	-0.46(-1.44%)
Aug 02, 2007	30.84	32.14	30.84	31.96	3,592,533	+0.34(+1.08%)
Aug 01, 2007	31.17	32.34	31.17	31.62	3,591,930	-0.42(-1.31%)
Jul 31, 2007	33.43	33.43	31.99	32.04	2,634,142	-0.27(-0.84%)
Jul 30, 2007	31.79	32.38	31.76	32.31	4,041,500	+0.52(+1.64%)
Jul 27, 2007	32.33	32.92	31.76	31.79	3,298,700	-0.36(-1.12%)
Jul 26, 2007	33.27	33.29	31.71	32.15	4,259,837	-1.41(-4.20%)
Jul 25, 2007	34.13	34.20	33.18	33.56	3,426,776	-0.32(-0.94%)
Jul 24, 2007	33.90	34.84	33.80	33.88	2,585,264	-0.92(-2.64%)
Jul 23, 2007	34.37	35.05	34.29	34.80	3,692,004	+0.67(+1.96%)
Jul 20, 2007	34.20	34.71	33.93	34.13	4,046,500	-0.16(-0.47%)
Jul 19, 2007	34.30	34.61	33.94	34.29	2,687,500	+0.04(+0.12%)
Jul 18, 2007	33.91	34.29	33.65	34.25	3,147,000	+0.25(+0.74%)
Jul 17, 2007	34.00	34.40	33.98	34.00	1,806,500	-0.08(-0.23%)
Jul 16, 2007	34.82	34.82	33.67	34.08	3,553,500	-0.40(-1.16%)
Jul 13, 2007	34.30	34.60	34.12	34.48	2,860,000	+0.26(+0.76%)
Jul 12, 2007	34.09	34.53	33.61	34.22	6,014,249	-0.19(-0.55%)
Jul 11, 2007	33.79	34.90	33.61	34.41	8,618,652	+1.46(+4.43%)
Jul 10, 2007	33.75	34.00	32.95	32.95	3,948,100	-0.85(-2.51%)
Jul 09, 2007	34.15	34.30	33.71	33.80	2,381,400	-0.25(-0.73%)
Jul 06, 2007	33.84	34.26	33.77	34.05	1,857,000	+0.28(+0.83%)
Jul 05, 2007	33.67	34.03	33.63	33.77	2,404,000	-0.01(-0.03%)
Jul 03, 2007	33.81	33.96	33.60	33.78	1,845,600	+0.44(+1.32%)

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.