Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.66	23.68	23.41	23.61	19,082,418	-0.01(-0.03%)
Sep 27, 2007	23.62	23.69	23.44	23.61	13,247,426	+0.32(+1.36%)
Sep 26, 2007	23.38	23.52	23.20	23.30	20,239,614	+0.34(+1.49%)
Sep 25, 2007	22.69	23.01	22.63	22.95	15,119,212	+0.20(+0.87%)
Sep 24, 2007	22.87	22.94	22.66	22.75	14,000,380	-0.30(-1.32%)
Sep 21, 2007	23.07	23.13	22.85	23.06	14,876,924	+0.16(+0.71%)
Sep 20, 2007	22.87	23.15	22.75	22.90	17,292,734	+0.13(+0.57%)
Sep 19, 2007	22.62	23.06	22.61	22.77	33,433,414	+0.40(+1.78%)
Sep 18, 2007	21.54	22.42	21.40	22.37	25,487,890	+1.14(+5.37%)
Sep 17, 2007	21.42	21.49	21.11	21.23	18,188,712	+0.30(+1.43%)
Sep 14, 2007	21.04	21.07	20.85	20.93	12,929,703	-0.16(-0.74%)
Sep 13, 2007	21.07	21.16	20.99	21.09	16,009,636	+0.13(+0.62%)
Sep 12, 2007	21.06	21.13	20.91	20.96	23,340,370	-0.57(-2.66%)
Sep 11, 2007	21.52	21.66	21.43	21.53	23,464,646	+0.34(+1.59%)
Sep 10, 2007	21.55	21.60	20.97	21.19	16,563,299	+0.07(+0.32%)
Sep 07, 2007	21.18	21.31	20.93	21.12	14,392,830	-0.17(-0.79%)
Sep 06, 2007	21.06	21.39	20.97	21.29	27,589,646	+0.52(+2.52%)
Sep 05, 2007	20.90	20.91	20.51	20.77	17,919,340	-0.14(-0.68%)
Sep 04, 2007	20.45	21.02	20.43	20.91	12,687,593	+0.45(+2.19%)
Aug 31, 2007	20.62	20.63	20.40	20.46	11,360,376	+0.26(+1.26%)
Aug 30, 2007	20.19	20.45	20.01	20.21	31,951,148	+0.18(+0.90%)
Aug 29, 2007	19.29	20.03	19.56	20.03	23,521,524	+1.35(+7.23%)
Aug 28, 2007	19.06	19.13	18.63	18.68	9,546,913	-0.49(-2.53%)
Aug 27, 2007	19.22	19.31	19.13	19.16	9,309,760	-0.11(-0.58%)
Aug 24, 2007	18.98	19.28	18.95	19.28	10,885,441	+0.52(+2.75%)
Aug 23, 2007	18.95	18.96	18.57	18.76	14,243,688	-0.24(-1.28%)
Aug 22, 2007	19.00	19.10	18.90	19.00	21,740,354	+0.52(+2.79%)
Aug 21, 2007	18.38	18.67	18.35	18.49	15,203,723	+0.05(+0.27%)
Aug 20, 2007	18.59	18.62	18.16	18.44	18,272,006	+0.16(+0.85%)
Aug 17, 2007	18.40	18.52	17.97	18.28	24,776,986	+0.60(+3.42%)
Aug 16, 2007	17.50	17.84	17.02	17.68	33,703,712	-0.28(-1.56%)
Aug 15, 2007	18.24	18.47	17.90	17.96	23,627,060	-0.62(-3.32%)
Aug 14, 2007	18.98	19.02	18.54	18.57	14,645,907	-0.40(-2.10%)
Aug 13, 2007	18.95	19.21	18.91	18.97	17,090,292	+0.36(+1.94%)
Aug 10, 2007	18.32	18.68	18.14	18.61	23,760,014	+0.17(+0.91%)
Aug 09, 2007	18.77	19.00	18.39	18.44	20,664,968	-0.73(-3.80%)
Aug 08, 2007	18.97	19.39	18.93	19.17	25,807,708	+0.65(+3.49%)
Aug 07, 2007	18.70	18.81	18.27	18.52	22,898,164	-0.26(-1.36%)
Aug 06, 2007	18.63	18.82	18.41	18.78	22,972,326	+0.35(+1.93%)
Aug 03, 2007	18.67	19.23	18.40	18.42	33,681,284	-0.81(-4.21%)
Aug 02, 2007	18.29	19.26	18.88	19.23	50,374,324	+1.55(+8.76%)
Aug 01, 2007	17.59	17.86	17.39	17.68	27,376,632	-0.14(-0.80%)
Jul 31, 2007	18.01	18.16	17.74	17.83	16,459,875	+0.04(+0.21%)
Jul 30, 2007	17.86	17.90	17.67	17.79	19,595,568	+0.39(+2.22%)
Jul 27, 2007	17.56	17.90	17.12	17.40	23,053,228	+0.16(+0.90%)
Jul 26, 2007	17.04	17.27	16.84	17.25	35,422,884	-0.27(-1.56%)
Jul 25, 2007	17.81	17.84	17.43	17.52	20,237,040	-0.25(-1.40%)
Jul 24, 2007	17.98	18.06	17.66	17.77	13,488,811	-0.28(-1.55%)
Jul 23, 2007	18.09	18.14	18.00	18.05	11,340,183	-0.17(-0.96%)
Jul 20, 2007	18.44	18.46	18.16	18.22	11,422,148	-0.29(-1.58%)
Jul 19, 2007	18.55	18.67	18.52	18.52	11,361,814	+0.01(+0.07%)
Jul 18, 2007	18.57	18.62	18.29	18.50	17,404,472	-0.21(-1.13%)
Jul 17, 2007	18.67	18.82	18.61	18.72	10,969,655	+0.14(+0.74%)
Jul 16, 2007	18.66	18.75	18.52	18.58	10,025,444	-0.04(-0.20%)
Jul 13, 2007	18.85	18.86	18.56	18.62	13,487,525	-0.02(-0.13%)
Jul 12, 2007	18.47	18.67	18.37	18.64	23,763,082	+0.68(+3.78%)
Jul 11, 2007	17.93	18.01	17.88	17.96	15,721,397	+0.05(+0.28%)
Jul 10, 2007	18.00	18.14	17.90	17.91	9,884,133	-0.16(-0.86%)
Jul 09, 2007	17.96	18.14	17.94	18.07	7,132,556	+0.07(+0.38%)
Jul 06, 2007	17.93	18.07	17.90	18.00	8,410,001	+0.15(+0.84%)
Jul 05, 2007	17.97	18.02	17.74	17.85	12,133,893	-0.28(-1.54%)
Jul 03, 2007	18.09	18.19	18.08	18.13	7,631,987	+0.36(+2.03%)

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.