Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.81	21.86	21.51	21.53	12,796,708	-0.22(-0.99%)
Sep 27, 2007	21.96	22.04	21.61	21.74	15,240,019	-0.20(-0.91%)
Sep 26, 2007	21.91	22.12	21.74	21.94	22,784,492	+0.04(+0.18%)
Sep 25, 2007	22.06	22.57	21.84	21.90	42,793,676	-1.57(-6.68%)
Sep 24, 2007	23.43	23.69	23.32	23.47	10,065,275	-0.05(-0.23%)
Sep 21, 2007	24.09	24.09	23.41	23.53	17,628,374	-0.35(-1.45%)
Sep 20, 2007	24.52	24.66	23.80	23.87	12,472,695	-0.65(-2.66%)
Sep 19, 2007	24.49	24.99	24.36	24.52	15,376,202	+0.02(+0.09%)
Sep 18, 2007	23.63	24.59	23.57	24.50	18,950,926	+0.87(+3.67%)
Sep 17, 2007	23.60	23.94	23.46	23.63	7,992,313	-0.03(-0.13%)
Sep 14, 2007	23.56	23.74	23.18	23.66	9,862,500	+0.10(+0.42%)
Sep 13, 2007	23.03	23.85	22.90	23.56	11,329,198	+0.71(+3.09%)
Sep 12, 2007	23.05	23.14	22.82	22.86	10,228,465	-0.25(-1.10%)
Sep 11, 2007	22.87	23.13	22.83	23.11	12,463,328	+0.25(+1.08%)
Sep 10, 2007	22.58	23.14	22.43	22.87	15,949,901	+0.25(+1.12%)
Sep 07, 2007	22.60	23.10	21.97	22.61	13,296,976	-0.60(-2.58%)
Sep 06, 2007	23.19	23.43	22.98	23.21	11,177,439	+0.02(+0.10%)
Sep 05, 2007	23.45	23.62	22.93	23.19	13,023,404	-0.52(-2.20%)
Sep 04, 2007	23.63	23.84	23.53	23.71	12,175,945	-0.15(-0.64%)
Aug 31, 2007	23.39	24.04	23.14	23.86	21,050,350	+0.61(+2.61%)
Aug 30, 2007	23.16	23.43	22.88	23.26	12,267,863	+0.09(+0.40%)
Aug 29, 2007	22.30	23.20	22.30	23.16	12,352,723	+0.90(+4.04%)
Aug 28, 2007	22.85	22.86	22.22	22.27	12,592,596	-0.49(-2.16%)
Aug 27, 2007	23.19	23.28	22.71	22.76	10,025,851	-0.45(-1.92%)
Aug 24, 2007	22.74	23.24	22.71	23.20	11,964,866	+0.44(+1.92%)
Aug 23, 2007	22.91	23.05	22.44	22.77	15,472,499	-0.15(-0.64%)
Aug 22, 2007	22.77	22.93	22.57	22.91	16,073,417	+0.70(+3.15%)
Aug 21, 2007	21.90	22.51	21.90	22.21	15,760,919	+0.32(+1.44%)
Aug 20, 2007	22.01	22.26	21.67	21.90	24,944,538	+1.25(+6.07%)
Aug 17, 2007	21.13	21.82	20.51	20.64	21,097,076	+0.05(+0.22%)
Aug 16, 2007	20.03	20.68	19.96	20.60	18,746,442	+0.37(+1.82%)
Aug 15, 2007	20.58	20.98	20.14	20.23	15,061,716	-0.32(-1.57%)
Aug 14, 2007	21.13	21.39	20.51	20.55	17,664,440	-0.61(-2.87%)
Aug 13, 2007	21.51	21.67	21.05	21.16	11,179,651	-0.17(-0.79%)
Aug 10, 2007	20.75	21.54	20.40	21.33	13,619,325	+0.25(+1.20%)
Aug 09, 2007	21.31	21.81	20.04	21.08	21,892,552	-0.80(-3.65%)
Aug 08, 2007	21.51	22.08	21.37	21.87	16,446,874	+0.42(+1.97%)
Aug 07, 2007	21.34	21.69	20.95	21.45	18,039,644	-0.09(-0.43%)
Aug 06, 2007	21.27	21.58	20.79	21.54	17,811,716	+0.34(+1.59%)
Aug 03, 2007	21.42	21.87	21.17	21.21	15,179,650	-0.67(-3.06%)
Aug 02, 2007	21.74	21.98	21.51	21.87	10,814,256	+0.12(+0.57%)
Aug 01, 2007	21.47	21.80	21.26	21.75	16,674,581	+0.23(+1.07%)
Jul 31, 2007	21.94	22.08	21.48	21.52	13,209,915	-0.15(-0.71%)
Jul 30, 2007	21.48	21.76	21.04	21.67	17,102,158	+0.34(+1.58%)
Jul 27, 2007	21.76	22.04	21.34	21.34	15,470,664	-0.45(-2.08%)
Jul 26, 2007	21.71	22.02	21.49	21.79	22,023,324	-0.21(-0.94%)
Jul 25, 2007	22.28	22.46	21.84	22.00	13,325,745	-0.22(-1.00%)
Jul 24, 2007	22.29	22.79	22.12	22.22	14,935,497	-0.39(-1.73%)
Jul 23, 2007	22.68	23.03	22.56	22.61	13,188,648	-0.15(-0.68%)
Jul 20, 2007	22.67	23.08	22.67	22.77	15,028,887	-0.04(-0.17%)
Jul 19, 2007	23.16	23.19	22.70	22.80	12,303,706	+0.00(+0.00%)
Jul 18, 2007	22.80	23.13	22.70	22.80	14,075,455	-0.14(-0.60%)
Jul 17, 2007	23.18	23.18	22.85	22.94	10,718,324	-0.24(-1.03%)
Jul 16, 2007	23.48	23.56	23.14	23.18	10,068,940	-0.45(-1.92%)
Jul 13, 2007	23.59	23.71	23.23	23.63	7,510,152	+0.04(+0.16%)
Jul 12, 2007	23.17	23.62	23.07	23.60	12,870,917	+0.53(+2.30%)
Jul 11, 2007	22.95	23.09	22.69	23.07	18,427,500	+0.03(+0.13%)
Jul 10, 2007	23.38	23.45	22.99	23.03	18,401,576	-0.58(-2.47%)
Jul 09, 2007	23.98	24.06	23.56	23.62	10,745,004	-0.28(-1.19%)
Jul 06, 2007	23.59	23.93	23.42	23.90	11,216,589	+0.25(+1.07%)
Jul 05, 2007	23.58	23.70	23.43	23.65	7,972,613	-0.01(-0.03%)
Jul 03, 2007	23.60	23.67	23.43	23.66	6,885,109	+0.06(+0.26%)

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.