Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.80	23.80	23.36	23.61	3,376,298	-0.14(-0.59%)
Sep 27, 2007	23.90	24.03	23.69	23.75	2,225,657	-0.02(-0.09%)
Sep 26, 2007	23.56	23.82	23.53	23.78	2,119,400	+0.26(+1.11%)
Sep 25, 2007	24.15	24.16	23.38	23.51	2,938,634	-0.75(-3.08%)
Sep 24, 2007	23.85	24.40	23.85	24.26	2,874,496	+0.36(+1.51%)
Sep 21, 2007	23.81	24.27	23.66	23.90	9,273,445	+0.14(+0.57%)
Sep 20, 2007	24.30	24.30	23.71	23.77	2,729,182	-0.53(-2.19%)
Sep 19, 2007	23.90	24.85	23.90	24.30	5,220,005	+0.54(+2.29%)
Sep 18, 2007	22.97	24.27	23.00	23.75	5,437,880	+0.78(+3.41%)
Sep 17, 2007	22.76	23.16	22.68	22.97	3,666,926	+0.25(+1.10%)
Sep 14, 2007	22.42	22.88	22.09	22.72	3,159,763	+0.07(+0.32%)
Sep 13, 2007	22.19	22.83	22.13	22.65	2,830,845	+0.67(+3.04%)
Sep 12, 2007	21.75	22.13	21.60	21.98	2,111,359	+0.03(+0.14%)
Sep 11, 2007	21.31	21.95	21.31	21.95	2,820,698	+0.73(+3.42%)
Sep 10, 2007	21.42	21.61	20.90	21.22	2,263,565	+0.01(+0.02%)
Sep 07, 2007	21.69	21.70	21.05	21.22	3,381,276	-0.85(-3.84%)
Sep 06, 2007	21.87	22.18	21.61	22.06	1,745,681	+0.19(+0.86%)
Sep 05, 2007	22.52	22.52	21.74	21.87	2,770,728	-0.95(-4.14%)
Sep 04, 2007	22.35	23.01	22.06	22.82	2,390,308	+0.45(+2.03%)
Aug 31, 2007	21.87	22.64	21.23	22.37	4,598,543	+0.70(+3.23%)
Aug 30, 2007	21.37	21.85	21.23	21.67	2,065,410	+0.29(+1.37%)
Aug 29, 2007	20.59	21.45	20.51	21.37	2,830,653	+0.79(+3.86%)
Aug 28, 2007	21.08	21.27	20.54	20.58	3,995,270	-0.72(-3.38%)
Aug 27, 2007	21.64	22.03	21.30	21.30	2,758,858	-0.55(-2.53%)
Aug 24, 2007	21.58	21.96	21.57	21.85	2,422,090	+0.12(+0.55%)
Aug 23, 2007	21.68	22.02	21.48	21.73	4,160,879	+0.05(+0.24%)
Aug 22, 2007	21.60	21.92	21.17	21.68	3,289,569	+0.51(+2.39%)
Aug 21, 2007	21.21	21.29	20.35	21.17	3,378,021	-0.03(-0.15%)
Aug 20, 2007	20.89	21.44	20.69	21.21	4,075,140	+0.30(+1.42%)
Aug 17, 2007	21.80	23.41	20.78	20.91	6,136,581	+0.08(+0.40%)
Aug 16, 2007	19.81	20.86	19.51	20.82	7,844,774	+1.02(+5.14%)
Aug 15, 2007	19.70	20.47	19.40	19.81	5,051,209	+0.07(+0.34%)
Aug 14, 2007	20.40	20.53	19.74	19.74	4,122,802	-0.86(-4.16%)
Aug 13, 2007	20.73	21.17	20.48	20.59	3,746,571	-0.13(-0.63%)
Aug 10, 2007	22.07	22.07	20.54	20.73	6,845,192	-1.01(-4.66%)
Aug 09, 2007	21.45	22.05	19.41	21.74	5,555,345	+0.29(+1.36%)
Aug 08, 2007	20.19	21.94	20.19	21.45	4,865,048	+1.25(+6.21%)
Aug 07, 2007	20.22	20.46	19.67	20.19	5,031,564	-0.03(-0.15%)
Aug 06, 2007	19.90	20.26	19.36	20.22	4,357,696	+0.48(+2.41%)
Aug 03, 2007	19.60	20.11	19.54	19.75	5,494,031	-0.37(-1.82%)
Aug 02, 2007	20.16	20.49	19.85	20.11	4,711,668	+0.11(+0.57%)
Aug 01, 2007	19.46	20.10	19.04	20.00	5,829,368	+0.50(+2.57%)
Jul 31, 2007	19.52	20.35	19.40	19.50	5,623,238	-0.02(-0.11%)
Jul 30, 2007	19.11	19.59	18.93	19.52	4,751,058	+0.40(+2.10%)
Jul 27, 2007	18.75	19.90	18.55	19.12	5,036,796	-0.47(-2.40%)
Jul 26, 2007	19.26	19.68	17.62	19.59	8,503,126	-0.14(-0.69%)
Jul 25, 2007	19.85	20.01	19.35	19.72	4,453,848	+0.03(+0.16%)
Jul 24, 2007	20.06	20.17	19.60	19.69	5,050,753	-0.37(-1.85%)
Jul 23, 2007	20.49	20.56	19.99	20.06	3,126,561	-0.28(-1.39%)
Jul 20, 2007	20.87	20.87	20.21	20.34	3,265,063	-0.52(-2.50%)
Jul 19, 2007	20.68	21.03	20.68	20.87	2,209,384	+0.18(+0.88%)
Jul 18, 2007	20.70	20.75	20.32	20.68	3,822,188	-0.06(-0.30%)
Jul 17, 2007	21.10	21.23	20.70	20.75	2,809,168	-0.30(-1.44%)
Jul 16, 2007	21.11	21.36	20.97	21.05	4,164,340	+0.10(+0.47%)
Jul 13, 2007	20.50	20.97	20.34	20.95	2,255,907	+0.36(+1.75%)
Jul 12, 2007	20.42	20.59	19.93	20.59	3,738,635	+0.66(+3.33%)
Jul 11, 2007	19.85	19.95	19.59	19.93	2,970,224	-0.04(-0.21%)
Jul 10, 2007	20.47	20.55	19.97	19.97	3,968,084	-0.57(-2.80%)
Jul 09, 2007	20.55	20.65	20.32	20.54	2,116,337	-0.05(-0.25%)
Jul 06, 2007	20.50	21.03	20.31	20.59	2,900,726	-0.02(-0.08%)
Jul 05, 2007	20.79	20.95	20.54	20.61	3,017,513	+0.06(+0.30%)
Jul 03, 2007	20.58	20.73	20.40	20.55	2,142,949	-0.01(-0.05%)

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.