Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.29	21.35	21.01	21.11	3,683,871	-0.27(-1.25%)
Sep 27, 2007	21.36	21.44	21.10	21.38	2,910,923	+0.08(+0.40%)
Sep 26, 2007	21.44	21.55	21.23	21.29	2,795,754	-0.06(-0.28%)
Sep 25, 2007	21.19	21.54	21.19	21.35	2,786,394	-0.12(-0.55%)
Sep 24, 2007	21.91	21.92	21.44	21.47	3,774,842	-0.54(-2.43%)
Sep 21, 2007	22.39	22.40	21.86	22.00	4,851,488	-0.31(-1.40%)
Sep 20, 2007	22.88	22.93	22.23	22.32	3,329,635	-0.56(-2.45%)
Sep 19, 2007	22.85	23.24	22.64	22.88	4,318,066	+0.10(+0.43%)
Sep 18, 2007	21.57	22.81	21.36	22.78	6,921,923	+1.27(+5.92%)
Sep 17, 2007	21.42	21.64	21.19	21.51	3,597,495	+0.06(+0.27%)
Sep 14, 2007	21.33	21.62	21.14	21.45	2,918,580	+0.06(+0.27%)
Sep 13, 2007	21.45	21.49	21.29	21.39	2,845,375	+0.12(+0.58%)
Sep 12, 2007	21.29	21.40	21.10	21.27	2,824,122	-0.07(-0.31%)
Sep 11, 2007	21.29	21.78	21.16	21.33	3,681,574	+0.20(+0.96%)
Sep 10, 2007	21.22	21.38	20.82	21.13	3,452,921	+0.03(+0.15%)
Sep 07, 2007	21.40	21.40	21.03	21.10	3,091,334	-0.32(-1.49%)
Sep 06, 2007	21.47	21.55	21.17	21.42	2,939,409	-0.02(-0.09%)
Sep 05, 2007	21.55	21.63	21.24	21.44	2,674,919	-0.35(-1.62%)
Sep 04, 2007	21.59	21.93	21.56	21.79	2,803,412	+0.05(+0.21%)
Aug 31, 2007	21.93	22.06	21.52	21.74	3,268,222	+0.05(+0.24%)
Aug 30, 2007	21.78	21.95	21.50	21.69	2,739,854	-0.28(-1.28%)
Aug 29, 2007	21.65	21.99	21.23	21.97	3,041,713	+0.48(+2.22%)
Aug 28, 2007	21.95	22.02	21.44	21.50	3,131,612	-0.69(-3.12%)
Aug 27, 2007	22.36	22.45	22.19	22.19	2,243,924	-0.27(-1.19%)
Aug 24, 2007	22.27	22.49	22.00	22.46	2,601,713	-0.09(-0.41%)
Aug 23, 2007	22.51	22.58	22.17	22.55	3,668,709	+0.14(+0.61%)
Aug 22, 2007	22.70	22.78	22.10	22.41	4,044,999	-0.11(-0.49%)
Aug 21, 2007	21.85	22.71	21.83	22.52	3,282,512	+0.51(+2.31%)
Aug 20, 2007	22.50	22.72	21.68	22.01	4,303,661	-0.47(-2.09%)
Aug 17, 2007	22.51	23.45	22.19	22.48	8,254,430	+0.36(+1.62%)
Aug 16, 2007	20.54	22.41	20.49	22.12	8,320,030	+1.42(+6.88%)
Aug 15, 2007	21.02	21.51	20.61	20.70	6,368,367	-0.27(-1.31%)
Aug 14, 2007	21.65	21.77	20.97	20.97	6,152,739	-0.64(-2.96%)
Aug 13, 2007	21.98	22.13	21.53	21.61	7,025,453	-0.12(-0.57%)
Aug 10, 2007	21.78	22.26	21.44	21.74	8,709,983	-0.10(-0.45%)
Aug 09, 2007	23.28	22.91	21.41	21.83	10,951,947	-1.44(-6.20%)
Aug 08, 2007	23.74	24.17	22.05	23.28	9,659,323	-0.44(-1.84%)
Aug 07, 2007	23.29	24.04	22.98	23.72	8,587,120	+0.42(+1.82%)
Aug 06, 2007	21.87	23.30	21.71	23.29	8,503,699	+1.37(+6.26%)
Aug 03, 2007	22.19	22.86	21.90	21.92	7,018,697	-0.94(-4.11%)
Aug 02, 2007	22.78	23.16	22.60	22.86	5,278,844	+0.08(+0.34%)
Aug 01, 2007	22.53	22.85	22.27	22.78	6,840,244	+0.13(+0.58%)
Jul 31, 2007	23.38	23.50	22.61	22.65	5,755,298	-0.47(-2.03%)
Jul 30, 2007	22.88	23.26	22.60	23.12	5,749,305	+0.27(+1.20%)
Jul 27, 2007	22.96	23.16	22.67	22.85	10,376,880	-0.14(-0.62%)
Jul 26, 2007	23.03	23.38	22.66	22.99	8,370,387	-0.61(-2.60%)
Jul 25, 2007	23.46	23.82	23.20	23.60	7,033,764	+0.33(+1.40%)
Jul 24, 2007	23.62	24.00	23.13	23.28	11,143,119	-0.37(-1.57%)
Jul 23, 2007	23.81	23.92	23.62	23.65	4,742,481	+0.01(+0.06%)
Jul 20, 2007	23.98	24.07	23.49	23.64	6,183,330	-0.38(-1.58%)
Jul 19, 2007	24.06	24.20	23.88	24.02	7,363,473	+0.12(+0.49%)
Jul 18, 2007	23.83	24.22	23.58	23.90	8,256,312	-0.07(-0.30%)
Jul 17, 2007	23.77	24.20	23.32	23.97	9,756,282	+1.05(+4.59%)
Jul 16, 2007	22.93	23.15	22.87	22.92	3,296,555	-0.12(-0.54%)
Jul 13, 2007	22.85	23.25	22.77	23.04	4,191,423	+0.14(+0.63%)
Jul 12, 2007	22.40	22.93	22.27	22.90	3,513,302	+0.63(+2.81%)
Jul 11, 2007	22.12	22.30	22.00	22.27	4,155,267	+0.15(+0.68%)
Jul 10, 2007	22.47	22.49	22.12	22.12	4,340,426	-0.45(-2.00%)
Jul 09, 2007	22.71	22.76	22.53	22.57	4,510,346	-0.24(-1.03%)
Jul 06, 2007	22.89	22.90	22.67	22.81	2,255,441	-0.04(-0.17%)
Jul 05, 2007	23.02	23.02	22.73	22.85	2,645,514	-0.10(-0.43%)
Jul 03, 2007	22.91	23.10	22.83	22.94	1,138,687	+0.03(+0.14%)

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.