Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.10	22.13	21.62	21.73	381,714	-0.34(-1.56%)
Sep 27, 2007	22.38	22.38	21.96	22.07	379,875	-0.19(-0.83%)
Sep 26, 2007	21.88	22.33	21.62	22.26	369,102	+0.53(+2.44%)
Sep 25, 2007	21.91	22.17	21.70	21.73	461,675	-0.36(-1.64%)
Sep 24, 2007	22.43	22.56	22.04	22.09	345,261	-0.36(-1.61%)
Sep 21, 2007	22.35	22.66	22.32	22.45	691,725	+0.28(+1.26%)
Sep 20, 2007	22.50	22.71	21.94	22.17	403,522	-0.33(-1.48%)
Sep 19, 2007	22.22	22.91	22.20	22.51	781,607	+0.17(+0.75%)
Sep 18, 2007	21.22	22.34	21.13	22.34	664,377	+1.15(+5.43%)
Sep 17, 2007	21.37	21.37	21.11	21.19	445,214	-0.18(-0.83%)
Sep 14, 2007	20.85	21.40	20.72	21.37	357,908	+0.34(+1.63%)
Sep 13, 2007	21.00	21.21	20.77	21.02	300,381	+0.09(+0.44%)
Sep 12, 2007	20.95	21.13	20.72	20.93	428,716	-0.06(-0.27%)
Sep 11, 2007	20.73	21.00	20.70	20.99	613,279	+0.32(+1.57%)
Sep 10, 2007	20.91	21.05	20.53	20.66	553,781	-0.17(-0.80%)
Sep 07, 2007	20.57	20.91	20.37	20.83	941,600	-0.05(-0.22%)
Sep 06, 2007	20.60	20.99	20.46	20.87	603,078	+0.28(+1.35%)
Sep 05, 2007	20.15	20.74	20.03	20.60	785,624	+0.26(+1.28%)
Sep 04, 2007	20.22	20.47	20.16	20.34	421,299	+0.07(+0.37%)
Aug 31, 2007	19.94	20.40	19.72	20.26	704,935	+0.61(+3.12%)
Aug 30, 2007	19.83	20.06	19.60	19.65	1,296,419	-0.40(-1.99%)
Aug 29, 2007	20.08	20.34	19.77	20.05	1,426,594	-0.49(-2.40%)
Aug 28, 2007	20.64	20.88	20.46	20.54	765,935	-0.28(-1.34%)
Aug 27, 2007	20.82	20.94	20.51	20.82	587,509	-0.12(-0.58%)
Aug 24, 2007	20.89	21.08	20.74	20.94	422,930	+0.02(+0.09%)
Aug 23, 2007	21.13	21.13	20.85	20.92	461,916	-0.14(-0.66%)
Aug 22, 2007	20.80	21.36	20.80	21.06	700,459	+0.18(+0.85%)
Aug 21, 2007	20.94	21.13	20.79	20.88	468,021	-0.16(-0.75%)
Aug 20, 2007	21.41	21.65	20.93	21.04	760,133	-0.33(-1.56%)
Aug 17, 2007	21.57	22.03	20.62	21.38	1,394,129	+0.47(+2.27%)
Aug 16, 2007	20.20	21.00	19.96	20.90	1,199,966	+0.70(+3.45%)
Aug 15, 2007	20.18	20.72	20.16	20.21	646,083	-0.05(-0.23%)
Aug 14, 2007	20.24	20.43	19.96	20.25	820,144	+0.01(+0.05%)
Aug 13, 2007	21.02	21.39	20.14	20.24	916,649	-0.57(-2.72%)
Aug 10, 2007	20.96	21.36	20.75	20.81	1,903,248	-0.58(-2.69%)
Aug 09, 2007	21.02	22.12	20.99	21.39	2,053,348	-0.04(-0.17%)
Aug 08, 2007	20.93	22.33	20.93	21.42	2,049,459	+0.65(+3.13%)
Aug 07, 2007	19.81	20.84	19.70	20.77	1,172,877	+0.81(+4.05%)
Aug 06, 2007	19.29	20.03	18.85	19.96	1,121,782	+0.67(+3.46%)
Aug 03, 2007	19.45	20.12	19.24	19.30	1,307,100	-0.33(-1.70%)
Aug 02, 2007	19.18	19.71	19.15	19.63	761,335	+0.49(+2.57%)
Aug 01, 2007	19.17	19.50	18.81	19.14	1,224,240	-0.05(-0.24%)
Jul 31, 2007	19.35	19.57	19.17	19.18	995,507	-0.13(-0.67%)
Jul 30, 2007	18.77	19.34	18.59	19.31	1,095,449	+0.47(+2.51%)
Jul 27, 2007	19.05	19.26	18.79	18.84	793,678	-0.31(-1.60%)
Jul 26, 2007	19.50	19.55	19.00	19.15	1,287,583	-0.56(-2.83%)
Jul 25, 2007	19.91	19.98	19.55	19.70	1,639,677	-0.14(-0.70%)
Jul 24, 2007	20.03	20.13	19.82	19.84	990,293	-0.34(-1.70%)
Jul 23, 2007	20.33	20.59	20.15	20.19	770,618	-0.14(-0.69%)
Jul 20, 2007	20.56	20.80	20.19	20.33	703,904	-0.28(-1.35%)
Jul 19, 2007	20.71	20.85	20.51	20.61	382,561	-0.08(-0.40%)
Jul 18, 2007	20.73	20.76	20.46	20.69	796,148	-0.17(-0.80%)
Jul 17, 2007	20.76	20.99	20.75	20.86	738,220	+0.03(+0.13%)
Jul 16, 2007	20.70	20.97	20.70	20.83	863,148	+0.06(+0.31%)
Jul 13, 2007	20.65	20.88	20.48	20.76	477,708	+0.24(+1.18%)
Jul 12, 2007	20.38	20.60	20.29	20.52	699,082	+0.23(+1.14%)
Jul 11, 2007	20.30	20.48	20.15	20.29	576,926	-0.01(-0.05%)
Jul 10, 2007	20.42	20.56	20.24	20.30	806,624	-0.21(-1.04%)
Jul 09, 2007	20.69	20.69	20.33	20.51	1,055,838	-0.18(-0.85%)
Jul 06, 2007	20.55	20.76	20.46	20.69	661,627	+0.10(+0.50%)
Jul 05, 2007	20.50	20.74	20.48	20.59	1,008,321	+0.03(+0.14%)
Jul 03, 2007	20.47	20.61	20.44	20.56	480,837	+0.13(+0.64%)

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.