Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.99	22.07	21.78	21.80	1,625,649	-0.17(-0.75%)
Sep 27, 2007	22.16	22.16	21.92	21.97	1,145,566	-0.08(-0.38%)
Sep 26, 2007	21.89	22.14	21.88	22.05	1,037,733	+0.15(+0.71%)
Sep 25, 2007	22.00	22.03	21.82	21.89	966,690	-0.07(-0.33%)
Sep 24, 2007	22.07	22.13	21.93	21.97	1,457,829	-0.12(-0.55%)
Sep 21, 2007	22.26	22.26	22.03	22.09	1,680,744	+0.03(+0.13%)
Sep 20, 2007	22.24	22.35	22.05	22.06	1,195,224	-0.18(-0.82%)
Sep 19, 2007	22.35	22.43	22.11	22.24	2,491,032	+0.03(+0.15%)
Sep 18, 2007	21.94	22.21	21.84	22.21	2,104,102	+0.29(+1.31%)
Sep 17, 2007	21.99	22.07	21.82	21.92	833,485	-0.12(-0.53%)
Sep 14, 2007	22.02	22.13	21.96	22.04	1,500,237	+0.02(+0.08%)
Sep 13, 2007	22.19	22.21	21.95	22.02	1,546,814	-0.08(-0.37%)
Sep 12, 2007	22.13	22.24	22.04	22.10	976,658	-0.02(-0.10%)
Sep 11, 2007	22.06	22.30	21.98	22.13	1,272,066	+0.07(+0.30%)
Sep 10, 2007	22.10	22.16	21.81	22.06	1,689,624	+0.14(+0.63%)
Sep 07, 2007	21.83	22.15	21.80	21.92	1,662,802	-0.33(-1.46%)
Sep 06, 2007	22.05	22.27	21.91	22.25	1,119,469	+0.18(+0.80%)
Sep 05, 2007	22.10	22.19	21.87	22.07	2,051,726	-0.30(-1.33%)
Sep 04, 2007	22.04	22.46	22.02	22.37	1,328,792	+0.39(+1.76%)
Aug 31, 2007	22.05	22.09	21.64	21.98	1,156,440	+0.23(+1.04%)
Aug 30, 2007	21.78	22.00	21.60	21.76	1,263,911	-0.15(-0.71%)
Aug 29, 2007	21.60	21.96	21.43	21.91	1,552,251	+0.50(+2.35%)
Aug 28, 2007	21.41	21.56	21.33	21.41	2,196,892	-0.01(-0.03%)
Aug 27, 2007	22.17	22.17	21.41	21.41	1,383,411	-0.65(-2.95%)
Aug 24, 2007	22.13	22.13	21.79	22.07	677,444	+0.10(+0.45%)
Aug 23, 2007	22.20	22.23	21.75	21.97	1,221,865	-0.01(-0.05%)
Aug 22, 2007	21.96	22.13	21.72	21.98	998,768	+0.11(+0.50%)
Aug 21, 2007	21.82	22.18	21.80	21.87	1,336,403	-0.22(-1.00%)
Aug 20, 2007	22.55	22.59	21.83	22.09	1,475,227	-0.45(-1.98%)
Aug 17, 2007	22.48	22.63	21.76	22.53	1,939,181	+0.56(+2.54%)
Aug 16, 2007	21.23	22.06	21.02	21.98	2,621,700	+0.75(+3.54%)
Aug 15, 2007	21.34	21.80	21.19	21.23	1,874,300	-0.20(-0.95%)
Aug 14, 2007	21.85	21.85	21.40	21.43	1,609,255	-0.34(-1.55%)
Aug 13, 2007	22.42	22.47	21.59	21.77	2,510,605	-0.65(-2.90%)
Aug 10, 2007	22.41	22.81	21.95	22.42	3,189,862	+0.00(+0.00%)
Aug 09, 2007	22.13	23.04	22.12	22.42	2,650,962	-0.06(-0.27%)
Aug 08, 2007	21.99	22.73	21.93	22.48	3,102,327	+0.61(+2.78%)
Aug 07, 2007	21.19	22.05	21.08	21.87	2,637,286	+0.60(+2.83%)
Aug 06, 2007	20.58	21.28	20.30	21.27	2,270,032	+0.70(+3.41%)
Aug 03, 2007	20.84	21.23	20.56	20.57	3,365,818	-0.66(-3.09%)
Aug 02, 2007	21.75	21.75	21.03	21.23	2,549,874	-0.05(-0.23%)
Aug 01, 2007	20.58	21.30	20.51	21.28	3,814,769	+0.60(+2.88%)
Jul 31, 2007	21.08	21.08	20.66	20.68	2,836,483	-0.16(-0.77%)
Jul 30, 2007	20.98	21.07	20.54	20.84	3,042,116	-0.28(-1.31%)
Jul 27, 2007	21.66	21.74	21.08	21.12	3,841,196	-0.35(-1.64%)
Jul 26, 2007	21.85	21.96	21.18	21.47	3,683,421	-0.24(-1.09%)
Jul 25, 2007	21.74	21.87	21.33	21.71	2,478,345	+0.23(+1.05%)
Jul 24, 2007	22.00	22.19	21.45	21.48	2,888,323	-0.67(-3.01%)
Jul 23, 2007	22.11	22.35	22.03	22.15	1,827,904	+0.20(+0.90%)
Jul 20, 2007	22.40	22.48	21.92	21.95	1,911,090	-0.46(-2.04%)
Jul 19, 2007	22.09	22.51	22.05	22.41	1,572,186	+0.32(+1.45%)
Jul 18, 2007	22.05	22.19	21.92	22.09	1,669,145	+0.04(+0.18%)
Jul 17, 2007	21.99	22.19	21.91	22.05	1,980,683	+0.03(+0.13%)
Jul 16, 2007	22.45	22.61	21.98	22.02	1,655,553	-0.42(-1.87%)
Jul 13, 2007	22.13	22.50	22.10	22.44	1,574,723	+0.26(+1.17%)
Jul 12, 2007	21.88	22.18	21.81	22.18	1,494,800	+0.36(+1.64%)
Jul 11, 2007	21.70	21.82	21.64	21.82	1,881,911	+0.14(+0.64%)
Jul 10, 2007	21.86	21.96	21.61	21.68	2,796,719	-0.36(-1.63%)
Jul 09, 2007	22.04	22.07	21.88	22.04	1,316,830	+0.01(+0.02%)
Jul 06, 2007	22.34	22.34	21.90	22.04	1,544,458	-0.25(-1.14%)
Jul 05, 2007	22.60	22.61	21.99	22.29	2,147,597	-0.29(-1.27%)
Jul 03, 2007	22.51	22.79	22.41	22.58	1,828,629	+0.20(+0.91%)

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.