Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.54	19.68	19.34	19.57	2,683,698	-0.44(-2.22%)
Sep 27, 2007	20.07	20.09	19.88	20.01	1,006,831	+0.20(+1.00%)
Sep 26, 2007	19.78	19.89	19.74	19.82	576,974	-0.01(-0.03%)
Sep 25, 2007	19.81	19.89	19.70	19.82	573,089	-0.07(-0.34%)
Sep 24, 2007	20.08	20.09	19.83	19.89	767,302	-0.30(-1.47%)
Sep 21, 2007	20.16	20.25	20.16	20.19	700,946	+0.20(+0.99%)
Sep 20, 2007	20.02	20.13	19.92	19.99	681,039	-0.22(-1.07%)
Sep 19, 2007	20.28	20.32	20.14	20.20	518,386	+0.09(+0.46%)
Sep 18, 2007	19.72	20.17	19.70	20.11	985,468	+0.48(+2.42%)
Sep 17, 2007	19.86	19.93	19.57	19.64	654,982	-0.32(-1.61%)
Sep 14, 2007	19.88	20.07	19.86	19.96	649,642	-0.20(-1.01%)
Sep 13, 2007	20.17	20.27	20.12	20.16	709,038	+0.27(+1.34%)
Sep 12, 2007	19.79	19.97	19.75	19.90	875,414	+0.06(+0.31%)
Sep 11, 2007	19.62	19.84	19.58	19.83	1,759,892	+0.43(+2.20%)
Sep 10, 2007	19.60	19.60	19.28	19.41	669,387	-0.17(-0.88%)
Sep 07, 2007	19.61	19.64	19.39	19.58	697,062	+0.16(+0.83%)
Sep 06, 2007	19.47	19.49	19.27	19.42	1,339,965	-0.11(-0.57%)
Sep 05, 2007	19.43	19.58	19.38	19.53	746,748	-0.03(-0.16%)
Sep 04, 2007	19.31	19.62	19.28	19.56	495,404	+0.11(+0.57%)
Aug 31, 2007	19.38	19.59	19.25	19.45	600,117	+0.41(+2.17%)
Aug 30, 2007	18.90	19.15	18.88	19.04	383,570	-0.10(-0.52%)
Aug 29, 2007	19.06	19.15	18.86	19.14	489,416	+0.52(+2.79%)
Aug 28, 2007	18.88	18.91	18.62	18.62	603,516	-0.48(-2.52%)
Aug 27, 2007	19.10	19.25	19.04	19.10	482,780	-0.09(-0.45%)
Aug 24, 2007	18.87	19.20	18.89	19.19	929,632	+0.17(+0.88%)
Aug 23, 2007	19.13	19.15	18.94	19.02	846,120	-0.01(-0.03%)
Aug 22, 2007	18.86	19.04	18.80	19.02	623,747	+0.56(+3.01%)
Aug 21, 2007	18.44	18.55	18.36	18.47	687,028	-0.22(-1.19%)
Aug 20, 2007	18.72	18.72	18.53	18.69	498,965	+0.08(+0.43%)
Aug 17, 2007	18.39	18.73	18.37	18.61	1,102,643	+0.34(+1.86%)
Aug 16, 2007	18.24	18.39	17.89	18.27	1,394,933	-0.09(-0.50%)
Aug 15, 2007	18.50	18.70	18.33	18.36	1,031,432	+0.06(+0.34%)
Aug 14, 2007	18.67	18.70	18.26	18.30	1,318,381	-0.39(-2.08%)
Aug 13, 2007	18.57	18.79	18.47	18.69	807,278	+0.14(+0.73%)
Aug 10, 2007	18.30	18.59	18.18	18.55	1,465,497	-0.04(-0.20%)
Aug 09, 2007	18.55	19.07	18.51	18.59	2,798,121	-0.96(-4.90%)
Aug 08, 2007	19.54	19.67	19.42	19.55	1,714,444	+0.12(+0.64%)
Aug 07, 2007	19.17	19.51	19.16	19.43	1,754,389	-0.07(-0.35%)
Aug 06, 2007	19.26	19.51	19.13	19.49	1,700,171	+0.09(+0.48%)
Aug 03, 2007	19.48	19.70	19.37	19.40	1,610,510	-0.30(-1.51%)
Aug 02, 2007	19.75	19.81	19.51	19.70	2,429,117	+0.60(+3.14%)
Aug 01, 2007	19.09	19.12	18.67	19.10	2,108,352	-0.17(-0.90%)
Jul 31, 2007	19.12	19.52	19.22	19.27	1,912,511	-0.12(-0.61%)
Jul 30, 2007	19.31	19.45	19.24	19.39	1,639,786	-0.04(-0.19%)
Jul 27, 2007	19.58	19.75	19.43	19.43	1,241,667	-0.28(-1.41%)
Jul 26, 2007	19.99	20.12	19.52	19.70	1,598,817	-0.74(-3.60%)
Jul 25, 2007	20.59	20.64	20.26	20.44	1,336,550	+0.10(+0.49%)
Jul 24, 2007	20.65	20.66	20.30	20.34	1,113,325	-0.48(-2.31%)
Jul 23, 2007	20.83	20.89	20.72	20.82	624,556	+0.06(+0.30%)
Jul 20, 2007	21.00	21.08	20.71	20.76	1,543,830	-0.25(-1.18%)
Jul 19, 2007	20.95	21.07	20.95	21.01	2,011,559	+0.28(+1.34%)
Jul 18, 2007	20.64	20.79	20.54	20.73	1,207,518	-0.01(-0.03%)
Jul 17, 2007	20.72	20.88	20.72	20.74	978,832	-0.02(-0.09%)
Jul 16, 2007	20.78	20.87	20.71	20.75	1,759,244	-0.15(-0.71%)
Jul 13, 2007	21.03	21.06	20.90	20.90	3,894,129	-0.07(-0.32%)
Jul 12, 2007	20.88	21.09	20.82	20.97	4,162,143	-0.02(-0.12%)
Jul 11, 2007	21.37	21.54	20.92	21.00	5,107,313	+0.54(+2.63%)
Jul 10, 2007	20.71	20.73	20.44	20.46	4,041,569	+0.38(+1.91%)
Jul 09, 2007	20.12	20.14	20.03	20.07	783,648	+0.23(+1.18%)
Jul 06, 2007	19.76	19.95	19.73	19.84	524,536	+0.01(+0.06%)
Jul 05, 2007	19.93	19.96	19.77	19.83	585,228	-0.28(-1.38%)
Jul 03, 2007	20.19	20.19	20.01	20.11	344,566	+0.01(+0.06%)

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.