Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.29	23.66	22.92	23.07	608,167	-0.32(-1.37%)
Sep 27, 2007	23.75	23.92	23.07	23.39	688,176	-0.34(-1.45%)
Sep 26, 2007	23.61	24.06	23.55	23.74	538,377	+0.19(+0.82%)
Sep 25, 2007	23.25	23.55	23.19	23.54	319,287	+0.38(+1.63%)
Sep 24, 2007	22.99	23.36	22.99	23.17	353,933	+0.43(+1.87%)
Sep 21, 2007	22.64	23.12	22.63	22.74	442,915	+0.29(+1.29%)
Sep 20, 2007	23.19	23.29	22.40	22.45	606,422	-0.61(-2.64%)
Sep 19, 2007	22.11	23.23	22.06	23.06	1,080,992	+0.99(+4.47%)
Sep 18, 2007	21.97	22.26	21.76	22.07	398,050	+0.10(+0.47%)
Sep 17, 2007	21.18	22.27	21.11	21.97	966,213	+1.33(+6.45%)
Sep 14, 2007	20.50	21.04	20.49	20.64	301,840	-0.11(-0.54%)
Sep 13, 2007	21.13	21.13	20.31	20.75	199,399	-0.18(-0.84%)
Sep 12, 2007	20.84	21.30	20.69	20.93	420,482	+0.02(+0.12%)
Sep 11, 2007	20.70	21.06	20.39	20.90	666,366	+0.39(+1.88%)
Sep 10, 2007	20.45	21.62	20.10	20.52	628,231	+0.35(+1.71%)
Sep 07, 2007	20.82	21.62	20.10	20.17	321,032	-0.69(-3.31%)
Sep 06, 2007	20.73	20.98	20.50	20.86	293,739	+0.14(+0.66%)
Sep 05, 2007	20.82	21.22	20.56	20.73	637,062	-0.36(-1.71%)
Sep 04, 2007	20.94	21.19	20.82	21.09	314,925	-0.04(-0.19%)
Aug 31, 2007	21.10	21.26	20.54	21.13	292,493	+0.06(+0.30%)
Aug 30, 2007	21.38	21.38	20.73	21.06	803,329	-0.22(-1.06%)
Aug 29, 2007	21.02	21.29	20.60	21.29	542,490	+0.39(+1.84%)
Aug 28, 2007	20.78	21.26	20.75	20.90	413,628	-0.10(-0.50%)
Aug 27, 2007	21.00	21.34	20.92	21.01	397,551	-0.10(-0.46%)
Aug 24, 2007	21.27	21.41	20.88	21.10	807,317	+0.00(+0.00%)
Aug 23, 2007	21.02	21.46	20.89	21.10	375,244	+0.08(+0.38%)
Aug 22, 2007	20.68	21.20	20.57	21.02	540,496	+0.32(+1.55%)
Aug 21, 2007	20.48	20.91	20.54	20.70	382,596	+0.22(+1.10%)
Aug 20, 2007	20.04	20.83	20.00	20.48	513,203	+0.48(+2.41%)
Aug 17, 2007	20.94	20.94	19.97	20.00	336,610	-0.08(-0.40%)
Aug 16, 2007	19.38	20.22	18.81	20.08	436,559	+0.41(+2.08%)
Aug 15, 2007	20.16	21.01	19.54	19.67	386,335	-0.65(-3.20%)
Aug 14, 2007	20.51	20.97	20.15	20.32	361,161	-0.36(-1.75%)
Aug 13, 2007	21.83	22.38	20.55	20.68	943,780	-1.16(-5.29%)
Aug 10, 2007	18.62	22.34	17.67	21.83	1,048,216	+3.06(+16.28%)
Aug 09, 2007	20.20	21.22	18.72	18.78	945,400	-1.43(-7.07%)
Aug 08, 2007	22.31	22.37	19.61	20.20	1,247,490	-1.85(-8.37%)
Aug 07, 2007	21.83	22.46	21.34	22.05	1,386,571	+0.22(+1.03%)
Aug 06, 2007	20.57	22.46	20.57	21.83	2,021,532	+1.31(+6.38%)
Aug 03, 2007	20.93	22.27	20.52	20.52	640,818	-1.75(-7.86%)
Aug 02, 2007	20.90	22.52	20.89	22.27	960,480	+1.45(+6.98%)
Aug 01, 2007	21.79	22.11	20.72	20.81	845,078	+0.23(+1.13%)
Jul 31, 2007	21.06	21.58	20.04	20.58	1,132,711	+2.24(+12.20%)
Jul 30, 2007	18.01	18.43	17.42	18.34	380,478	+0.27(+1.51%)
Jul 27, 2007	18.80	19.24	18.05	18.07	275,918	-0.81(-4.29%)
Jul 26, 2007	19.34	19.51	18.77	18.88	317,044	-0.79(-4.00%)
Jul 25, 2007	19.72	19.85	19.35	19.67	291,621	+0.06(+0.29%)
Jul 24, 2007	20.78	20.91	19.55	19.61	291,371	-1.17(-5.64%)
Jul 23, 2007	20.54	21.25	20.47	20.78	611,033	+0.50(+2.45%)
Jul 20, 2007	20.40	20.53	20.20	20.29	559,189	-0.16(-0.78%)
Jul 19, 2007	20.42	20.56	20.22	20.45	220,211	+0.22(+1.11%)
Jul 18, 2007	20.62	20.69	20.07	20.22	488,527	-0.20(-0.98%)
Jul 17, 2007	20.73	20.82	20.42	20.42	331,376	+0.02(+0.08%)
Jul 16, 2007	20.48	20.85	20.33	20.41	266,447	-0.20(-0.97%)
Jul 13, 2007	20.73	20.81	20.49	20.61	236,911	-0.10(-0.47%)
Jul 12, 2007	20.37	20.85	20.37	20.70	344,088	+0.55(+2.75%)
Jul 11, 2007	19.98	20.26	19.92	20.15	227,688	+0.09(+0.44%)
Jul 10, 2007	20.41	20.65	20.03	20.06	267,942	-0.46(-2.23%)
Jul 09, 2007	20.58	20.70	20.38	20.52	517,689	+0.02(+0.12%)
Jul 06, 2007	20.60	20.65	20.32	20.49	680,698	-0.17(-0.82%)
Jul 05, 2007	20.73	20.76	20.45	20.66	230,555	-0.02(-0.08%)
Jul 03, 2007	20.86	20.86	20.61	20.68	163,631	-0.02(-0.12%)

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.