Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.41	24.66	23.83	23.89	98,481	-0.52(-2.13%)
Sep 27, 2007	24.63	24.99	23.83	24.41	163,162	-0.22(-0.89%)
Sep 26, 2007	25.64	25.87	24.32	24.63	160,556	-0.86(-3.37%)
Sep 25, 2007	25.77	26.60	25.29	25.49	116,565	-0.52(-2.00%)
Sep 24, 2007	26.10	26.94	25.64	26.01	298,781	+0.01(+0.04%)
Sep 21, 2007	26.87	26.87	25.81	26.00	250,973	-0.16(-0.61%)
Sep 20, 2007	26.24	26.75	26.00	26.16	227,508	-0.23(-0.87%)
Sep 19, 2007	26.00	26.74	25.67	26.39	322,560	+0.88(+3.45%)
Sep 18, 2007	24.36	25.60	23.09	25.51	439,297	+0.58(+2.33%)
Sep 17, 2007	23.74	25.53	23.50	24.93	911,087	+2.99(+13.63%)
Sep 14, 2007	21.69	22.20	21.59	21.94	269,600	+0.03(+0.14%)
Sep 13, 2007	21.50	22.45	21.47	21.91	278,711	+0.58(+2.72%)
Sep 12, 2007	21.43	22.51	21.23	21.33	264,031	-0.22(-1.02%)
Sep 11, 2007	20.60	22.56	20.15	21.55	446,258	+1.43(+7.11%)
Sep 10, 2007	20.01	20.65	19.91	20.12	264,995	+0.26(+1.31%)
Sep 07, 2007	20.52	20.56	19.60	19.86	333,768	-0.88(-4.24%)
Sep 06, 2007	21.32	21.60	20.65	20.74	304,903	-0.58(-2.72%)
Sep 05, 2007	21.20	22.14	20.75	21.32	533,691	-0.43(-1.98%)
Sep 04, 2007	22.00	22.43	21.75	21.75	292,962	-0.25(-1.14%)
Aug 31, 2007	22.70	22.85	21.92	22.00	294,218	-0.19(-0.86%)
Aug 30, 2007	22.24	22.92	20.61	22.19	669,251	-2.66(-10.70%)
Aug 29, 2007	24.77	25.64	24.44	24.85	117,016	+0.50(+2.05%)
Aug 28, 2007	25.23	25.96	24.24	24.35	127,127	-1.00(-3.94%)
Aug 27, 2007	25.01	25.81	24.81	25.35	164,629	+0.31(+1.24%)
Aug 24, 2007	24.66	25.33	24.64	25.04	104,083	+0.38(+1.54%)
Aug 23, 2007	25.00	25.46	24.55	24.66	358,229	-0.32(-1.28%)
Aug 22, 2007	24.78	25.75	24.56	24.98	173,747	+0.55(+2.25%)
Aug 21, 2007	24.15	24.68	23.89	24.43	127,792	+0.28(+1.16%)
Aug 20, 2007	23.63	24.34	23.43	24.15	117,043	+0.70(+2.99%)
Aug 17, 2007	22.86	24.27	21.69	23.45	323,816	+1.41(+6.40%)
Aug 16, 2007	22.45	23.99	20.06	22.04	307,133	-0.40(-1.78%)
Aug 15, 2007	23.33	23.77	22.44	22.44	105,448	-0.89(-3.81%)
Aug 14, 2007	24.50	24.52	23.27	23.33	223,513	-1.26(-5.12%)
Aug 13, 2007	23.47	25.49	23.03	24.59	455,081	+2.09(+9.29%)
Aug 10, 2007	22.83	23.63	21.87	22.50	610,739	-0.63(-2.72%)
Aug 09, 2007	22.99	23.49	21.62	23.13	709,254	-0.43(-1.83%)
Aug 08, 2007	22.57	24.19	22.35	23.56	385,556	+1.21(+5.41%)
Aug 07, 2007	22.75	23.18	21.50	22.35	377,943	-0.34(-1.50%)
Aug 06, 2007	22.80	22.94	21.66	22.69	450,363	+0.03(+0.13%)
Aug 03, 2007	22.86	23.83	22.42	22.66	542,595	-0.22(-0.96%)
Aug 02, 2007	22.64	23.22	22.48	22.88	584,301	+0.42(+1.87%)
Aug 01, 2007	25.37	25.75	22.05	22.46	751,773	-2.91(-11.47%)
Jul 31, 2007	26.50	26.91	25.37	25.37	212,295	-0.86(-3.28%)
Jul 30, 2007	26.76	27.48	25.81	26.23	281,062	-0.57(-2.13%)
Jul 27, 2007	27.19	27.84	26.73	26.80	287,028	-0.42(-1.54%)
Jul 26, 2007	27.89	27.89	26.66	27.22	253,973	-0.67(-2.40%)
Jul 25, 2007	28.66	29.25	27.84	27.89	186,542	-0.62(-2.17%)
Jul 24, 2007	28.89	29.09	28.30	28.51	87,349	-0.60(-2.06%)
Jul 23, 2007	29.58	30.30	28.94	29.11	127,678	-0.38(-1.29%)
Jul 20, 2007	29.87	29.93	29.32	29.49	186,026	-0.42(-1.40%)
Jul 19, 2007	30.10	30.36	29.48	29.91	120,022	-0.04(-0.13%)
Jul 18, 2007	30.49	30.70	29.35	29.95	230,564	-0.77(-2.51%)
Jul 17, 2007	31.25	31.71	30.58	30.72	206,776	-0.52(-1.66%)
Jul 16, 2007	29.94	32.19	29.94	31.24	488,250	+1.40(+4.69%)
Jul 13, 2007	30.02	30.02	28.96	29.84	233,127	-0.17(-0.57%)
Jul 12, 2007	29.95	30.20	29.66	30.01	146,072	+0.07(+0.23%)
Jul 11, 2007	29.70	30.00	29.57	29.94	203,724	+0.19(+0.64%)
Jul 10, 2007	30.00	30.00	29.63	29.75	293,051	-0.22(-0.73%)
Jul 09, 2007	30.01	30.05	29.62	29.97	162,418	+0.06(+0.20%)
Jul 06, 2007	29.99	30.69	29.47	29.91	251,039	+0.16(+0.54%)
Jul 05, 2007	28.90	29.90	28.52	29.75	179,410	+0.77(+2.66%)
Jul 03, 2007	29.25	29.27	28.94	28.98	93,998	-0.26(-0.89%)

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.