Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.92	21.96	21.61	21.63	12,735,831	-0.22(-0.99%)
Sep 27, 2007	22.06	22.14	21.72	21.85	15,167,519	-0.20(-0.91%)
Sep 26, 2007	22.02	22.23	21.85	22.05	22,676,102	+0.04(+0.18%)
Sep 25, 2007	22.16	22.67	21.95	22.01	42,590,096	-1.57(-6.68%)
Sep 24, 2007	23.54	23.80	23.43	23.58	10,017,392	-0.05(-0.23%)
Sep 21, 2007	24.20	24.21	23.52	23.64	17,544,512	-0.35(-1.45%)
Sep 20, 2007	24.64	24.77	23.92	23.99	12,413,360	-0.66(-2.66%)
Sep 19, 2007	24.61	25.11	24.48	24.64	15,303,055	+0.02(+0.09%)
Sep 18, 2007	23.75	24.70	23.68	24.62	18,860,774	+0.87(+3.67%)
Sep 17, 2007	23.72	24.06	23.57	23.75	7,954,292	-0.03(-0.13%)
Sep 14, 2007	23.68	23.85	23.29	23.78	9,815,582	+0.10(+0.42%)
Sep 13, 2007	23.14	23.96	23.01	23.68	11,275,302	+0.71(+3.09%)
Sep 12, 2007	23.16	23.25	22.93	22.97	10,179,806	-0.25(-1.10%)
Sep 11, 2007	22.97	23.24	22.94	23.22	12,404,037	+0.25(+1.08%)
Sep 10, 2007	22.69	23.25	22.53	22.97	15,874,025	+0.25(+1.12%)
Sep 07, 2007	22.71	23.21	22.08	22.72	13,233,719	-0.60(-2.58%)
Sep 06, 2007	23.30	23.54	23.09	23.32	11,124,266	+0.02(+0.10%)
Sep 05, 2007	23.56	23.73	23.04	23.30	12,961,449	-0.52(-2.20%)
Sep 04, 2007	23.74	23.96	23.64	23.82	12,118,022	-0.15(-0.64%)
Aug 31, 2007	23.50	24.16	23.25	23.98	20,950,210	+0.61(+2.61%)
Aug 30, 2007	23.28	23.54	22.99	23.37	12,209,503	+0.09(+0.40%)
Aug 29, 2007	22.41	23.31	22.41	23.28	12,293,959	+0.90(+4.04%)
Aug 28, 2007	22.96	22.97	22.33	22.37	12,532,691	-0.49(-2.16%)
Aug 27, 2007	23.30	23.39	22.82	22.87	9,978,156	-0.45(-1.92%)
Aug 24, 2007	22.85	23.35	22.82	23.31	11,907,947	+0.44(+1.92%)
Aug 23, 2007	23.02	23.16	22.54	22.87	15,398,893	-0.15(-0.64%)
Aug 22, 2007	22.88	23.04	22.68	23.02	15,996,953	+0.70(+3.15%)
Aug 21, 2007	22.00	22.62	22.01	22.32	15,685,941	+0.32(+1.44%)
Aug 20, 2007	22.12	22.36	21.77	22.00	24,825,872	+1.26(+6.07%)
Aug 17, 2007	21.23	21.92	20.61	20.74	20,996,712	+0.05(+0.22%)
Aug 16, 2007	20.13	20.78	20.06	20.70	18,657,260	+0.37(+1.82%)
Aug 15, 2007	20.67	21.08	20.23	20.33	14,990,064	-0.32(-1.57%)
Aug 14, 2007	21.23	21.49	20.61	20.65	17,580,406	-0.61(-2.87%)
Aug 13, 2007	21.61	21.77	21.15	21.26	11,126,468	-0.17(-0.79%)
Aug 10, 2007	20.85	21.65	20.50	21.43	13,554,535	+0.25(+1.20%)
Aug 09, 2007	21.41	21.92	20.13	21.18	21,788,404	-0.80(-3.65%)
Aug 08, 2007	21.61	22.19	21.47	21.98	16,368,633	+0.42(+1.97%)
Aug 07, 2007	21.45	21.79	21.05	21.55	17,953,826	-0.09(-0.43%)
Aug 06, 2007	21.37	21.69	20.89	21.65	17,726,982	+0.34(+1.59%)
Aug 03, 2007	21.52	21.98	21.27	21.31	15,107,438	-0.67(-3.06%)
Aug 02, 2007	21.85	22.09	21.62	21.98	10,762,811	+0.12(+0.57%)
Aug 01, 2007	21.57	21.90	21.36	21.86	16,595,257	+0.23(+1.07%)
Jul 31, 2007	22.04	22.19	21.59	21.62	13,147,073	-0.15(-0.71%)
Jul 30, 2007	21.59	21.86	21.14	21.78	17,020,800	+0.34(+1.58%)
Jul 27, 2007	21.86	22.15	21.44	21.44	15,397,067	-0.46(-2.08%)
Jul 26, 2007	21.81	22.13	21.59	21.89	21,918,556	-0.21(-0.94%)
Jul 25, 2007	22.39	22.57	21.94	22.10	13,262,351	-0.22(-1.00%)
Jul 24, 2007	22.40	22.90	22.22	22.33	14,864,446	-0.39(-1.73%)
Jul 23, 2007	22.79	23.14	22.67	22.72	13,125,907	-0.15(-0.67%)
Jul 20, 2007	22.78	23.19	22.78	22.87	14,957,392	-0.04(-0.17%)
Jul 19, 2007	23.27	23.30	22.81	22.91	12,245,175	+0.00(+0.00%)
Jul 18, 2007	22.91	23.24	22.81	22.91	14,008,496	-0.14(-0.60%)
Jul 17, 2007	23.29	23.29	22.96	23.05	10,667,335	-0.24(-1.03%)
Jul 16, 2007	23.59	23.67	23.25	23.29	10,021,040	-0.46(-1.92%)
Jul 13, 2007	23.70	23.82	23.35	23.75	7,474,425	+0.04(+0.16%)
Jul 12, 2007	23.28	23.73	23.18	23.71	12,809,688	+0.53(+2.30%)
Jul 11, 2007	23.06	23.20	22.80	23.18	18,339,838	+0.03(+0.13%)
Jul 10, 2007	23.49	23.56	23.10	23.14	18,314,036	-0.59(-2.47%)
Jul 09, 2007	24.09	24.17	23.67	23.73	10,693,888	-0.29(-1.19%)
Jul 06, 2007	23.70	24.05	23.53	24.02	11,163,229	+0.25(+1.07%)
Jul 05, 2007	23.69	23.82	23.55	23.76	7,934,686	-0.01(-0.03%)
Jul 03, 2007	23.71	23.79	23.54	23.77	6,852,355	+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.