Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.79	23.79	23.35	23.61	3,377,307	-0.14(-0.59%)
Sep 27, 2007	23.89	24.02	23.69	23.75	2,226,322	-0.02(-0.09%)
Sep 26, 2007	23.55	23.82	23.52	23.77	2,120,033	+0.26(+1.11%)
Sep 25, 2007	24.14	24.15	23.37	23.51	2,939,512	-0.75(-3.08%)
Sep 24, 2007	23.85	24.39	23.85	24.25	2,875,355	+0.36(+1.51%)
Sep 21, 2007	23.81	24.26	23.65	23.89	9,276,217	+0.14(+0.57%)
Sep 20, 2007	24.29	24.29	23.71	23.76	2,729,998	-0.53(-2.19%)
Sep 19, 2007	23.89	24.84	23.89	24.29	5,221,565	+0.54(+2.29%)
Sep 18, 2007	22.96	24.26	22.99	23.75	5,439,505	+0.78(+3.41%)
Sep 17, 2007	22.75	23.16	22.67	22.96	3,668,022	+0.25(+1.10%)
Sep 14, 2007	22.42	22.87	22.09	22.71	3,160,708	+0.07(+0.32%)
Sep 13, 2007	22.18	22.82	22.12	22.64	2,831,691	+0.67(+3.04%)
Sep 12, 2007	21.75	22.12	21.59	21.97	2,111,990	+0.03(+0.14%)
Sep 11, 2007	21.30	21.94	21.30	21.94	2,821,541	+0.73(+3.42%)
Sep 10, 2007	21.41	21.60	20.90	21.22	2,264,242	+0.01(+0.02%)
Sep 07, 2007	21.68	21.70	21.05	21.21	3,382,287	-0.85(-3.84%)
Sep 06, 2007	21.87	22.18	21.61	22.06	1,746,203	+0.19(+0.86%)
Sep 05, 2007	22.51	22.52	21.73	21.87	2,771,556	-0.95(-4.14%)
Sep 04, 2007	22.34	23.00	22.06	22.81	2,391,022	+0.45(+2.03%)
Aug 31, 2007	21.86	22.63	21.23	22.36	4,599,918	+0.70(+3.23%)
Aug 30, 2007	21.37	21.84	21.22	21.66	2,066,027	+0.29(+1.37%)
Aug 29, 2007	20.58	21.45	20.51	21.37	2,831,499	+0.79(+3.86%)
Aug 28, 2007	21.07	21.27	20.53	20.57	3,996,464	-0.72(-3.38%)
Aug 27, 2007	21.63	22.02	21.29	21.29	2,759,682	-0.55(-2.53%)
Aug 24, 2007	21.57	21.96	21.56	21.85	2,422,813	+0.12(+0.55%)
Aug 23, 2007	21.67	22.01	21.47	21.73	4,162,122	+0.05(+0.24%)
Aug 22, 2007	21.59	21.92	21.17	21.67	3,290,553	+0.51(+2.39%)
Aug 21, 2007	21.20	21.28	20.35	21.17	3,379,031	-0.03(-0.15%)
Aug 20, 2007	20.89	21.43	20.68	21.20	4,076,357	+0.30(+1.42%)
Aug 17, 2007	21.79	23.40	20.78	20.90	6,138,415	+0.08(+0.40%)
Aug 16, 2007	19.80	20.86	19.51	20.82	7,847,118	+1.02(+5.14%)
Aug 15, 2007	19.69	20.46	19.40	19.80	5,052,718	+0.07(+0.34%)
Aug 14, 2007	20.39	20.53	19.73	19.73	4,124,034	-0.86(-4.16%)
Aug 13, 2007	20.72	21.17	20.47	20.59	3,747,691	-0.13(-0.63%)
Aug 10, 2007	22.07	22.07	20.54	20.72	6,847,238	-1.01(-4.66%)
Aug 09, 2007	21.44	22.05	19.41	21.73	5,557,005	+0.29(+1.36%)
Aug 08, 2007	20.19	21.93	20.19	21.44	4,866,502	+1.25(+6.21%)
Aug 07, 2007	20.22	20.46	19.66	20.19	5,033,067	-0.03(-0.15%)
Aug 06, 2007	19.89	20.25	19.35	20.22	4,358,998	+0.48(+2.41%)
Aug 03, 2007	19.59	20.11	19.53	19.74	5,495,673	-0.37(-1.82%)
Aug 02, 2007	20.15	20.48	19.84	20.11	4,713,076	+0.11(+0.57%)
Aug 01, 2007	19.45	20.09	19.04	19.99	5,831,110	+0.50(+2.57%)
Jul 31, 2007	19.51	20.35	19.40	19.49	5,624,919	-0.02(-0.11%)
Jul 30, 2007	19.11	19.59	18.93	19.51	4,752,478	+0.40(+2.10%)
Jul 27, 2007	18.75	19.89	18.54	19.11	5,038,301	-0.47(-2.40%)
Jul 26, 2007	19.25	19.67	17.62	19.58	8,505,668	-0.14(-0.69%)
Jul 25, 2007	19.84	20.00	19.34	19.72	4,455,179	+0.03(+0.16%)
Jul 24, 2007	20.06	20.16	19.59	19.69	5,052,262	-0.37(-1.85%)
Jul 23, 2007	20.48	20.55	19.99	20.06	3,127,496	-0.28(-1.39%)
Jul 20, 2007	20.86	20.86	20.20	20.34	3,266,039	-0.52(-2.50%)
Jul 19, 2007	20.68	21.03	20.68	20.86	2,210,044	+0.18(+0.88%)
Jul 18, 2007	20.69	20.74	20.32	20.68	3,823,330	-0.06(-0.30%)
Jul 17, 2007	21.10	21.22	20.69	20.74	2,810,008	-0.30(-1.44%)
Jul 16, 2007	21.11	21.36	20.96	21.04	4,165,585	+0.10(+0.47%)
Jul 13, 2007	20.49	20.96	20.34	20.94	2,256,581	+0.36(+1.75%)
Jul 12, 2007	20.42	20.58	19.92	20.58	3,739,753	+0.66(+3.33%)
Jul 11, 2007	19.85	19.94	19.58	19.92	2,971,111	-0.04(-0.21%)
Jul 10, 2007	20.47	20.55	19.96	19.96	3,969,270	-0.57(-2.80%)
Jul 09, 2007	20.55	20.65	20.31	20.54	2,116,969	-0.05(-0.25%)
Jul 06, 2007	20.49	21.03	20.31	20.59	2,901,592	-0.02(-0.08%)
Jul 05, 2007	20.78	20.95	20.54	20.60	3,018,415	+0.06(+0.31%)
Jul 03, 2007	20.57	20.72	20.40	20.54	2,143,589	-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.