Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.78	22.83	22.40	22.40	6,288,610	-0.35(-1.56%)
Sep 27, 2007	22.93	23.00	22.70	22.76	9,721,491	-0.16(-0.71%)
Sep 26, 2007	22.91	23.06	22.84	22.92	8,672,612	+0.11(+0.49%)
Sep 25, 2007	22.73	22.97	22.70	22.81	7,284,990	+0.03(+0.12%)
Sep 24, 2007	22.75	22.98	22.75	22.78	7,178,761	+0.08(+0.37%)
Sep 21, 2007	22.80	22.96	22.70	22.70	7,255,857	-0.12(-0.54%)
Sep 20, 2007	23.11	23.12	22.82	22.82	6,588,643	-0.32(-1.36%)
Sep 19, 2007	22.88	23.16	22.80	23.14	12,452,518	+0.25(+1.11%)
Sep 18, 2007	22.26	22.88	22.10	22.88	9,441,532	+0.52(+2.32%)
Sep 17, 2007	22.45	22.45	22.22	22.37	4,647,400	+0.02(+0.08%)
Sep 14, 2007	22.30	22.51	22.27	22.35	6,909,815	-0.01(-0.03%)
Sep 13, 2007	22.43	22.49	22.31	22.35	7,670,467	+0.05(+0.20%)
Sep 12, 2007	22.19	22.40	22.13	22.31	6,033,165	+0.19(+0.84%)
Sep 11, 2007	22.04	22.23	21.96	22.12	9,397,477	+0.15(+0.67%)
Sep 10, 2007	22.03	22.10	21.80	21.98	8,432,540	+0.02(+0.08%)
Sep 07, 2007	22.07	22.16	21.83	21.96	9,850,813	-0.16(-0.74%)
Sep 06, 2007	22.00	22.29	21.96	22.12	8,485,832	+0.03(+0.13%)
Sep 05, 2007	22.08	22.11	21.85	22.10	11,773,581	-0.06(-0.25%)
Sep 04, 2007	21.83	22.33	21.79	22.15	8,222,925	+0.42(+1.94%)
Aug 31, 2007	21.83	21.99	21.64	21.73	9,836,424	-0.05(-0.21%)
Aug 30, 2007	21.90	21.95	21.59	21.77	8,931,707	-0.04(-0.18%)
Aug 29, 2007	21.47	22.01	21.47	21.81	9,562,504	+0.42(+1.97%)
Aug 28, 2007	21.59	21.74	21.38	21.39	20,418,044	-0.34(-1.55%)
Aug 27, 2007	22.36	22.36	21.63	21.73	48,328,740	-0.57(-2.55%)
Aug 24, 2007	22.31	22.40	22.06	22.30	10,693,889	+0.14(+0.61%)
Aug 23, 2007	22.21	22.39	22.07	22.16	23,395,280	+0.07(+0.31%)
Aug 22, 2007	22.15	22.19	21.91	22.10	10,336,123	+0.25(+1.16%)
Aug 21, 2007	21.75	22.09	21.71	21.84	12,330,923	-0.02(-0.10%)
Aug 20, 2007	21.89	21.97	21.51	21.86	12,748,128	+0.12(+0.54%)
Aug 17, 2007	21.93	22.31	21.24	21.75	33,741,944	+0.19(+0.86%)
Aug 16, 2007	21.13	21.56	20.65	21.56	32,058,766	+0.15(+0.71%)
Aug 15, 2007	21.65	22.01	21.30	21.41	14,613,146	-0.29(-1.35%)
Aug 14, 2007	22.03	22.12	21.59	21.70	12,061,179	-0.37(-1.68%)
Aug 13, 2007	22.14	22.35	22.04	22.07	13,626,004	+0.11(+0.51%)
Aug 10, 2007	22.15	22.51	21.83	21.96	22,259,646	-0.39(-1.74%)
Aug 09, 2007	22.47	22.74	22.15	22.35	21,852,692	-0.41(-1.81%)
Aug 08, 2007	22.61	22.95	22.43	22.76	22,259,988	+0.33(+1.46%)
Aug 07, 2007	21.98	22.69	21.83	22.43	18,243,214	+0.40(+1.81%)
Aug 06, 2007	21.38	22.08	21.08	22.03	19,478,964	+0.67(+3.14%)
Aug 03, 2007	21.75	22.11	21.36	21.36	22,424,768	-0.75(-3.39%)
Aug 02, 2007	21.84	22.21	21.84	22.11	16,530,312	+0.24(+1.08%)
Aug 01, 2007	21.33	22.01	21.33	21.88	29,198,264	+0.48(+2.26%)
Jul 31, 2007	21.66	21.84	21.22	21.39	25,091,222	-0.04(-0.18%)
Jul 30, 2007	21.22	21.52	21.04	21.43	21,233,420	+0.29(+1.39%)
Jul 27, 2007	21.69	21.75	21.14	21.14	22,465,740	-0.65(-2.97%)
Jul 26, 2007	22.02	22.12	21.34	21.79	32,676,126	-0.51(-2.27%)
Jul 25, 2007	22.25	22.49	21.88	22.29	23,141,382	+0.05(+0.20%)
Jul 24, 2007	22.97	22.98	22.15	22.25	17,790,946	-0.69(-2.99%)
Jul 23, 2007	23.01	23.14	22.89	22.93	8,490,859	+0.02(+0.10%)
Jul 20, 2007	23.15	23.50	22.78	22.91	14,146,304	-0.25(-1.09%)
Jul 19, 2007	22.91	23.27	22.82	23.16	18,210,136	+0.37(+1.60%)
Jul 18, 2007	22.52	22.82	22.51	22.80	15,195,039	+0.17(+0.75%)
Jul 17, 2007	22.60	22.78	22.58	22.63	13,129,150	+0.02(+0.10%)
Jul 16, 2007	22.92	22.97	22.60	22.61	14,715,059	-0.33(-1.45%)
Jul 13, 2007	22.64	23.04	22.62	22.94	11,989,565	+0.34(+1.49%)
Jul 12, 2007	22.37	22.69	22.37	22.60	12,880,036	+0.28(+1.26%)
Jul 11, 2007	22.20	22.32	22.16	22.32	11,695,734	+0.06(+0.25%)
Jul 10, 2007	22.42	22.51	22.16	22.26	11,473,578	-0.21(-0.93%)
Jul 09, 2007	22.47	22.59	22.46	22.47	6,332,951	+0.03(+0.15%)
Jul 06, 2007	22.55	22.56	22.22	22.44	11,412,916	-0.12(-0.52%)
Jul 05, 2007	22.53	22.76	22.26	22.56	17,197,628	-0.05(-0.20%)
Jul 03, 2007	22.69	22.82	22.48	22.60	9,600,469	+0.00(+0.00%)

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.