Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.50	23.69	23.33	23.52	673,697	+0.00(+0.00%)
Sep 27, 2007	23.65	23.65	23.20	23.52	970,569	-0.09(-0.37%)
Sep 26, 2007	23.29	23.66	23.21	23.61	755,737	+0.44(+1.89%)
Sep 25, 2007	23.07	23.28	22.78	23.17	767,556	+0.04(+0.19%)
Sep 24, 2007	23.30	23.48	23.09	23.13	927,602	-0.14(-0.59%)
Sep 21, 2007	23.43	23.57	23.14	23.27	1,529,411	+0.02(+0.09%)
Sep 20, 2007	23.43	23.44	23.13	23.24	776,316	-0.17(-0.71%)
Sep 19, 2007	23.11	23.62	23.11	23.41	1,319,306	+0.46(+2.01%)
Sep 18, 2007	22.69	23.02	22.52	22.95	1,327,510	+0.39(+1.72%)
Sep 17, 2007	22.44	22.67	22.44	22.56	1,202,226	+0.11(+0.48%)
Sep 14, 2007	22.35	22.55	22.19	22.45	810,244	+0.00(+0.00%)
Sep 13, 2007	22.77	22.77	22.31	22.45	781,739	-0.13(-0.57%)
Sep 12, 2007	22.42	22.77	22.42	22.58	1,315,552	+0.14(+0.64%)
Sep 11, 2007	22.53	22.70	22.30	22.44	1,251,728	-0.09(-0.41%)
Sep 10, 2007	22.62	22.82	22.34	22.53	976,548	+0.02(+0.10%)
Sep 07, 2007	22.39	22.69	22.37	22.51	1,423,177	-0.20(-0.89%)
Sep 06, 2007	22.51	22.71	22.29	22.71	1,130,755	+0.22(+0.96%)
Sep 05, 2007	22.38	22.52	22.14	22.50	983,779	-0.03(-0.13%)
Sep 04, 2007	22.34	22.68	22.19	22.52	981,187	+0.17(+0.74%)
Aug 31, 2007	22.26	22.41	22.05	22.36	914,810	+0.34(+1.54%)
Aug 30, 2007	21.82	22.18	21.52	22.02	1,266,885	-0.02(-0.10%)
Aug 29, 2007	21.66	22.07	21.54	22.04	859,468	+0.60(+2.78%)
Aug 28, 2007	21.65	21.75	21.44	21.45	1,072,910	-0.32(-1.45%)
Aug 27, 2007	21.68	21.86	21.57	21.76	880,256	-0.06(-0.30%)
Aug 24, 2007	21.88	22.11	21.56	21.83	1,258,124	-0.12(-0.52%)
Aug 23, 2007	21.90	22.19	21.56	21.94	1,183,176	+0.12(+0.56%)
Aug 22, 2007	21.81	21.93	21.55	21.82	1,143,269	+0.27(+1.23%)
Aug 21, 2007	21.65	21.72	21.30	21.55	1,378,264	-0.01(-0.03%)
Aug 20, 2007	21.53	21.74	21.32	21.56	1,594,069	+0.12(+0.57%)
Aug 17, 2007	21.32	21.68	20.76	21.44	2,793,515	+0.73(+3.51%)
Aug 16, 2007	21.14	21.75	20.34	20.71	3,970,849	-0.42(-2.01%)
Aug 15, 2007	21.68	21.88	21.07	21.14	1,534,278	-0.55(-2.52%)
Aug 14, 2007	22.55	22.55	21.61	21.68	2,130,942	-0.48(-2.17%)
Aug 13, 2007	21.56	22.37	21.39	22.16	2,758,753	+0.60(+2.80%)
Aug 10, 2007	20.41	22.04	20.32	21.56	4,009,369	+1.22(+6.01%)
Aug 09, 2007	21.78	21.65	20.09	20.34	4,975,489	-1.44(-6.60%)
Aug 08, 2007	22.77	22.83	21.08	21.78	3,522,727	-0.97(-4.27%)
Aug 07, 2007	22.96	23.01	22.42	22.75	2,177,523	-0.21(-0.91%)
Aug 06, 2007	22.92	23.09	22.55	22.96	2,217,937	+0.07(+0.31%)
Aug 03, 2007	23.14	23.59	22.87	22.88	2,057,523	-0.70(-2.99%)
Aug 02, 2007	23.78	23.88	23.27	23.59	1,560,558	-0.03(-0.12%)
Aug 01, 2007	22.98	23.86	23.29	23.62	4,406,635	+0.64(+2.79%)
Jul 31, 2007	22.93	23.92	22.93	22.98	3,868,928	+0.05(+0.22%)
Jul 30, 2007	22.75	23.01	22.44	22.93	2,615,948	+0.42(+1.89%)
Jul 27, 2007	22.11	22.73	21.37	22.50	3,641,025	+1.16(+5.42%)
Jul 26, 2007	20.76	22.04	20.76	21.34	1,715,172	-0.50(-2.30%)
Jul 25, 2007	21.98	22.24	21.65	21.85	1,215,870	-0.06(-0.26%)
Jul 24, 2007	22.01	22.25	21.87	21.91	1,129,085	-0.26(-1.17%)
Jul 23, 2007	22.00	22.37	21.97	22.16	1,195,969	+0.22(+0.98%)
Jul 20, 2007	22.37	22.50	21.88	21.95	2,242,182	-0.47(-2.09%)
Jul 19, 2007	22.37	22.63	22.34	22.42	982,805	+0.17(+0.74%)
Jul 18, 2007	22.55	22.58	21.75	22.25	2,200,328	-0.57(-2.49%)
Jul 17, 2007	22.88	23.05	22.78	22.82	857,521	-0.01(-0.03%)
Jul 16, 2007	23.16	23.16	22.78	22.83	939,383	-0.35(-1.52%)
Jul 13, 2007	22.59	23.27	22.59	23.18	1,592,123	+0.70(+3.10%)
Jul 12, 2007	22.38	22.48	22.24	22.48	748,089	+0.22(+0.97%)
Jul 11, 2007	21.93	22.27	21.83	22.27	1,446,120	+0.34(+1.54%)
Jul 10, 2007	22.04	22.15	21.86	21.93	1,059,564	-0.24(-1.07%)
Jul 09, 2007	22.40	22.43	22.15	22.16	1,131,002	-0.26(-1.15%)
Jul 06, 2007	22.60	22.53	22.04	22.42	1,552,632	-0.18(-0.80%)
Jul 05, 2007	22.58	22.65	22.37	22.60	978,634	-0.02(-0.10%)
Jul 03, 2007	22.47	22.70	22.43	22.62	775,621	+0.17(+0.74%)

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.