Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.68	20.76	20.62	20.71	1,011,930	-0.04(-0.18%)
Sep 27, 2007	20.76	20.91	20.71	20.74	1,106,915	-0.00(-0.02%)
Sep 26, 2007	20.68	20.85	20.60	20.75	1,473,474	+0.18(+0.89%)
Sep 25, 2007	20.39	20.60	20.19	20.56	2,267,795	+0.02(+0.09%)
Sep 24, 2007	20.86	20.99	20.49	20.55	1,780,366	-0.39(-1.85%)
Sep 21, 2007	21.12	21.13	20.87	20.93	2,049,746	+0.06(+0.28%)
Sep 20, 2007	20.88	21.13	20.80	20.87	1,520,418	+0.02(+0.11%)
Sep 19, 2007	20.63	20.91	20.46	20.85	2,332,455	+0.30(+1.44%)
Sep 18, 2007	20.35	20.63	20.16	20.55	2,067,734	+0.21(+1.03%)
Sep 17, 2007	20.50	20.57	20.33	20.35	1,059,313	-0.21(-1.00%)
Sep 14, 2007	20.38	20.82	20.38	20.55	1,862,189	+0.05(+0.27%)
Sep 13, 2007	20.45	20.60	20.30	20.50	1,653,792	+0.05(+0.25%)
Sep 12, 2007	20.51	20.83	20.43	20.45	1,920,978	-0.12(-0.58%)
Sep 11, 2007	20.55	20.66	20.43	20.56	2,100,858	+0.01(+0.07%)
Sep 10, 2007	20.74	20.85	20.46	20.55	1,891,364	-0.18(-0.86%)
Sep 07, 2007	20.51	20.76	20.44	20.73	3,344,438	+0.00(+0.00%)
Sep 06, 2007	20.66	20.79	20.46	20.73	2,830,246	+0.07(+0.35%)
Sep 05, 2007	20.56	20.71	20.44	20.66	2,817,742	+0.02(+0.09%)
Sep 04, 2007	20.41	20.74	20.23	20.64	1,881,932	+0.27(+1.34%)
Aug 31, 2007	20.22	20.40	20.11	20.36	1,690,207	+0.32(+1.61%)
Aug 30, 2007	20.28	20.30	19.94	20.04	2,179,610	-0.24(-1.19%)
Aug 29, 2007	20.01	20.31	19.98	20.28	2,330,752	+0.36(+1.83%)
Aug 28, 2007	20.06	20.31	19.91	19.92	2,395,246	-0.28(-1.40%)
Aug 27, 2007	20.33	20.48	20.20	20.20	1,841,020	-0.19(-0.92%)
Aug 24, 2007	20.27	20.42	20.16	20.39	1,448,028	+0.16(+0.79%)
Aug 23, 2007	20.18	20.35	20.10	20.23	1,974,504	+0.13(+0.64%)
Aug 22, 2007	20.10	20.22	19.96	20.10	2,534,981	+0.05(+0.23%)
Aug 21, 2007	20.13	20.26	19.98	20.05	2,893,862	-0.19(-0.92%)
Aug 20, 2007	20.51	20.62	20.08	20.24	2,662,871	-0.27(-1.33%)
Aug 17, 2007	20.74	20.74	20.12	20.51	3,215,890	+0.41(+2.02%)
Aug 16, 2007	19.71	20.18	19.62	20.11	5,364,221	+0.16(+0.82%)
Aug 15, 2007	20.47	20.50	19.83	19.94	3,629,395	-0.51(-2.47%)
Aug 14, 2007	20.56	20.92	20.44	20.45	2,816,165	-0.11(-0.55%)
Aug 13, 2007	21.00	21.12	20.50	20.56	3,573,893	-0.53(-2.53%)
Aug 10, 2007	21.40	21.64	20.82	21.10	3,872,447	-0.55(-2.53%)
Aug 09, 2007	21.61	22.30	21.33	21.64	5,047,741	+0.03(+0.15%)
Aug 08, 2007	21.28	21.67	21.19	21.61	4,040,044	+0.32(+1.52%)
Aug 07, 2007	21.23	21.37	21.02	21.29	4,561,253	+0.06(+0.28%)
Aug 06, 2007	20.99	21.23	20.86	21.23	3,327,705	+0.29(+1.39%)
Aug 03, 2007	21.08	21.56	20.93	20.94	3,977,744	-0.62(-2.90%)
Aug 02, 2007	21.40	21.59	21.37	21.56	4,295,220	+0.23(+1.07%)
Aug 01, 2007	20.62	21.41	20.62	21.33	4,137,284	+0.32(+1.52%)
Jul 31, 2007	20.97	21.32	20.70	21.02	3,160,965	+0.05(+0.22%)
Jul 30, 2007	20.52	21.00	20.41	20.97	2,444,625	+0.36(+1.77%)
Jul 27, 2007	20.89	20.91	20.59	20.60	2,694,372	-0.33(-1.57%)
Jul 26, 2007	21.18	21.18	20.65	20.93	2,815,527	-0.35(-1.65%)
Jul 25, 2007	21.62	21.63	21.14	21.28	2,605,575	-0.18(-0.85%)
Jul 24, 2007	21.72	21.84	21.45	21.47	3,441,700	-0.36(-1.67%)
Jul 23, 2007	21.39	21.94	21.39	21.83	2,019,254	+0.04(+0.19%)
Jul 20, 2007	21.99	22.08	21.74	21.79	2,806,335	-0.23(-1.04%)
Jul 19, 2007	21.77	22.05	21.74	22.02	2,431,002	+0.35(+1.62%)
Jul 18, 2007	21.56	21.73	21.34	21.67	2,860,080	+0.09(+0.40%)
Jul 17, 2007	21.27	21.60	21.21	21.58	2,064,663	+0.36(+1.72%)
Jul 16, 2007	21.25	21.34	21.17	21.22	1,734,957	-0.12(-0.58%)
Jul 13, 2007	21.46	21.53	21.27	21.34	1,489,080	-0.06(-0.30%)
Jul 12, 2007	21.24	21.40	21.13	21.40	1,664,980	+0.22(+1.03%)
Jul 11, 2007	21.18	21.27	21.07	21.18	2,523,793	+0.00(+0.02%)
Jul 10, 2007	21.19	21.46	21.17	21.18	4,500,965	-0.39(-1.80%)
Jul 09, 2007	21.59	21.65	21.48	21.57	1,425,652	-0.08(-0.36%)
Jul 06, 2007	21.66	21.72	21.48	21.64	1,431,575	+0.02(+0.08%)
Jul 05, 2007	21.41	21.64	21.38	21.63	2,323,294	+0.10(+0.49%)
Jul 03, 2007	21.43	21.59	21.40	21.52	784,668	+0.08(+0.38%)

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.