Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.97	23.00	22.50	22.58	5,050,004	-0.52(-2.26%)
Sep 27, 2007	23.18	23.75	22.96	23.11	3,780,442	-0.05(-0.21%)
Sep 26, 2007	23.65	23.85	22.78	23.15	4,860,407	-0.48(-2.03%)
Sep 25, 2007	22.43	23.80	22.32	23.64	5,184,906	+0.90(+3.94%)
Sep 24, 2007	23.15	23.52	22.51	22.74	4,224,400	-0.49(-2.11%)
Sep 21, 2007	23.13	23.33	22.97	23.23	3,831,410	+0.24(+1.06%)
Sep 20, 2007	23.12	23.64	22.82	22.98	3,664,347	-0.31(-1.32%)
Sep 19, 2007	24.19	24.77	23.01	23.29	8,355,992	-0.46(-1.94%)
Sep 18, 2007	21.50	23.75	21.42	23.75	9,357,239	+2.25(+10.48%)
Sep 17, 2007	21.19	21.55	21.01	21.50	3,189,208	+0.33(+1.57%)
Sep 14, 2007	21.15	21.24	20.82	21.17	2,328,125	+0.02(+0.08%)
Sep 13, 2007	20.43	21.18	20.41	21.15	4,408,410	+0.72(+3.52%)
Sep 12, 2007	20.66	20.69	20.19	20.43	4,566,772	-0.27(-1.30%)
Sep 11, 2007	20.15	20.79	20.06	20.70	4,831,241	+0.74(+3.72%)
Sep 10, 2007	20.30	20.73	19.43	19.96	4,724,774	-0.23(-1.15%)
Sep 07, 2007	20.39	20.56	20.05	20.19	3,589,905	-0.72(-3.42%)
Sep 06, 2007	20.83	21.05	20.59	20.91	3,334,468	+0.07(+0.32%)
Sep 05, 2007	21.10	21.26	20.59	20.84	4,369,977	-0.59(-2.76%)
Sep 04, 2007	20.96	21.66	20.53	21.43	5,952,839	+0.52(+2.49%)
Aug 31, 2007	19.96	21.17	19.96	20.91	6,355,198	+1.21(+6.13%)
Aug 30, 2007	19.41	19.95	19.35	19.70	2,718,600	-0.01(-0.07%)
Aug 29, 2007	19.47	19.74	19.08	19.72	4,334,016	+0.41(+2.15%)
Aug 28, 2007	20.39	20.40	19.28	19.30	4,363,748	-1.01(-4.97%)
Aug 27, 2007	20.53	20.84	20.26	20.31	2,508,219	-0.26(-1.25%)
Aug 24, 2007	20.04	20.65	19.78	20.57	2,628,838	+0.69(+3.46%)
Aug 23, 2007	20.59	20.62	19.81	19.88	4,510,140	-0.57(-2.79%)
Aug 22, 2007	19.82	20.54	19.78	20.45	4,564,790	+0.87(+4.46%)
Aug 21, 2007	18.92	19.94	18.81	19.58	5,903,844	+0.56(+2.95%)
Aug 20, 2007	18.87	19.25	18.47	19.02	4,597,919	+0.28(+1.49%)
Aug 17, 2007	19.37	20.26	18.51	18.74	11,182,192	+0.15(+0.82%)
Aug 16, 2007	18.72	19.04	16.95	18.59	13,286,623	-0.49(-2.58%)
Aug 15, 2007	19.63	20.36	18.92	19.08	5,159,911	-0.70(-3.55%)
Aug 14, 2007	21.13	21.21	19.72	19.78	8,380,655	-1.22(-5.83%)
Aug 13, 2007	20.67	21.36	20.36	21.00	8,274,443	+0.87(+4.30%)
Aug 10, 2007	18.86	20.61	18.10	20.14	12,382,318	+0.93(+4.86%)
Aug 09, 2007	21.05	20.91	19.20	19.20	12,465,464	-1.85(-8.78%)
Aug 08, 2007	22.14	22.25	20.57	21.05	8,812,160	-0.96(-4.38%)
Aug 07, 2007	22.04	22.25	21.68	22.02	6,767,280	-0.02(-0.10%)
Aug 06, 2007	21.18	22.20	20.86	22.04	7,291,128	+0.77(+3.60%)
Aug 03, 2007	21.53	22.08	21.19	21.27	6,486,866	-0.80(-3.64%)
Aug 02, 2007	21.44	22.11	21.08	22.08	7,990,435	+0.88(+4.14%)
Aug 01, 2007	20.82	22.37	20.59	21.20	7,589,506	+0.24(+1.15%)
Jul 31, 2007	21.38	21.65	20.96	20.96	7,919,646	-0.16(-0.74%)
Jul 30, 2007	20.61	21.23	20.48	21.12	6,011,727	+0.52(+2.55%)
Jul 27, 2007	20.66	21.33	20.41	20.59	9,781,897	+0.08(+0.40%)
Jul 26, 2007	20.66	21.81	19.90	20.51	21,588,218	+1.12(+5.77%)
Jul 25, 2007	19.99	19.99	18.89	19.39	7,714,215	-0.36(-1.82%)
Jul 24, 2007	20.17	20.20	19.61	19.75	5,817,481	-0.50(-2.48%)
Jul 23, 2007	20.66	20.84	20.14	20.25	5,497,229	-0.24(-1.19%)
Jul 20, 2007	20.48	20.95	20.35	20.50	8,096,336	-0.58(-2.76%)
Jul 19, 2007	21.09	21.24	20.72	21.08	4,359,500	+0.15(+0.73%)
Jul 18, 2007	20.86	21.23	20.66	20.92	5,766,371	-0.12(-0.59%)
Jul 17, 2007	21.11	21.34	20.62	21.05	7,910,633	+0.22(+1.05%)
Jul 16, 2007	21.01	21.34	20.70	20.83	6,582,574	-0.12(-0.58%)
Jul 13, 2007	20.44	21.19	20.40	20.95	6,972,485	+0.57(+2.78%)
Jul 12, 2007	20.48	20.52	20.13	20.38	5,270,660	+0.19(+0.95%)
Jul 11, 2007	19.81	20.53	19.78	20.19	7,047,519	+0.48(+2.43%)
Jul 10, 2007	20.47	20.66	19.58	19.71	10,434,675	-1.06(-5.10%)
Jul 09, 2007	19.42	21.22	19.31	20.77	13,881,254	+1.97(+10.47%)
Jul 06, 2007	18.54	18.97	18.50	18.80	1,901,972	+0.22(+1.16%)
Jul 05, 2007	18.81	18.89	18.50	18.59	3,163,724	-0.22(-1.15%)
Jul 03, 2007	18.71	19.07	18.68	18.81	2,648,943	+0.25(+1.35%)

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.