Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.58	19.65	19.38	19.59	4,833,045	-0.03(-0.14%)
Sep 27, 2007	19.65	19.71	19.45	19.62	6,137,067	+0.01(+0.03%)
Sep 26, 2007	19.63	19.68	19.53	19.61	5,703,858	+0.07(+0.36%)
Sep 25, 2007	19.42	19.62	19.38	19.54	6,110,701	+0.10(+0.53%)
Sep 24, 2007	19.59	19.69	19.39	19.44	5,420,056	-0.15(-0.75%)
Sep 21, 2007	19.67	19.76	19.53	19.59	7,504,989	+0.05(+0.25%)
Sep 20, 2007	19.67	19.72	19.45	19.54	5,675,112	-0.14(-0.69%)
Sep 19, 2007	19.46	19.88	19.46	19.67	11,151,956	+0.21(+1.07%)
Sep 18, 2007	18.95	19.46	18.90	19.46	5,575,323	+0.52(+2.74%)
Sep 17, 2007	19.05	19.10	18.91	18.95	3,564,179	-0.13(-0.66%)
Sep 14, 2007	19.04	19.16	18.95	19.07	4,915,256	+0.03(+0.17%)
Sep 13, 2007	19.12	19.19	18.96	19.04	5,603,013	+0.11(+0.58%)
Sep 12, 2007	18.84	19.05	18.73	18.93	4,918,186	+0.02(+0.09%)
Sep 11, 2007	18.80	18.94	18.65	18.91	4,526,174	+0.11(+0.58%)
Sep 10, 2007	19.17	19.18	18.53	18.80	10,002,442	-0.34(-1.80%)
Sep 07, 2007	19.18	19.20	18.86	19.15	11,467,589	-0.29(-1.52%)
Sep 06, 2007	19.38	19.54	19.30	19.44	4,360,470	+0.06(+0.31%)
Sep 05, 2007	19.32	19.46	19.13	19.38	6,729,754	+0.02(+0.08%)
Sep 04, 2007	19.21	19.46	19.02	19.37	4,838,172	+0.19(+1.00%)
Aug 31, 2007	19.09	19.37	18.84	19.18	5,081,875	+0.19(+1.01%)
Aug 30, 2007	18.79	19.00	18.61	18.98	4,595,018	+0.20(+1.05%)
Aug 29, 2007	18.57	18.84	18.52	18.79	4,690,779	+0.33(+1.78%)
Aug 28, 2007	18.71	18.83	18.42	18.46	6,664,022	-0.30(-1.60%)
Aug 27, 2007	18.80	19.03	18.70	18.76	4,888,524	-0.03(-0.15%)
Aug 24, 2007	18.45	18.83	18.34	18.79	5,318,987	+0.25(+1.36%)
Aug 23, 2007	18.47	18.91	18.41	18.54	6,863,598	+0.07(+0.36%)
Aug 22, 2007	18.08	18.71	18.02	18.47	9,454,980	+0.55(+3.08%)
Aug 21, 2007	17.88	18.03	17.68	17.92	7,493,454	+0.04(+0.21%)
Aug 20, 2007	17.64	18.03	17.64	17.88	9,173,769	-0.18(-1.00%)
Aug 17, 2007	18.20	18.41	17.77	18.06	8,852,973	+0.41(+2.32%)
Aug 16, 2007	17.41	17.88	16.96	17.65	14,276,377	+0.24(+1.38%)
Aug 15, 2007	17.91	18.05	17.35	17.41	9,964,755	-0.50(-2.80%)
Aug 14, 2007	18.28	18.35	17.56	17.91	14,129,388	-0.30(-1.65%)
Aug 13, 2007	18.29	18.59	18.06	18.21	9,379,910	-0.21(-1.13%)
Aug 10, 2007	18.35	18.71	18.09	18.42	11,217,419	+0.04(+0.24%)
Aug 09, 2007	19.33	19.43	18.37	18.38	10,126,661	-0.96(-4.94%)
Aug 08, 2007	19.13	19.38	18.99	19.33	10,239,755	+0.37(+1.93%)
Aug 07, 2007	18.84	19.10	18.42	18.97	10,290,555	+0.13(+0.67%)
Aug 06, 2007	19.05	19.30	18.59	18.84	10,134,296	-0.27(-1.43%)
Aug 03, 2007	19.12	19.44	19.02	19.12	10,232,546	-0.32(-1.66%)
Aug 02, 2007	20.26	20.26	19.25	19.44	14,383,511	-0.71(-3.52%)
Aug 01, 2007	20.23	20.33	19.72	20.15	9,022,368	-0.10(-0.49%)
Jul 31, 2007	20.43	20.97	20.23	20.25	6,454,009	-0.18(-0.88%)
Jul 30, 2007	20.09	20.61	19.99	20.43	6,547,724	+0.37(+1.85%)
Jul 27, 2007	20.48	20.89	19.99	20.05	8,357,119	-0.43(-2.08%)
Jul 26, 2007	21.10	21.17	20.11	20.48	10,252,758	-0.81(-3.80%)
Jul 25, 2007	22.05	22.11	21.22	21.29	8,743,971	-0.69(-3.13%)
Jul 24, 2007	22.15	22.39	21.90	21.98	5,864,658	-0.29(-1.30%)
Jul 23, 2007	22.17	22.49	22.00	22.27	5,593,985	+0.26(+1.17%)
Jul 20, 2007	22.63	22.63	21.87	22.01	6,964,108	-0.63(-2.80%)
Jul 19, 2007	22.32	22.70	22.26	22.64	6,603,508	+0.29(+1.32%)
Jul 18, 2007	21.85	22.39	21.78	22.35	8,199,876	+0.40(+1.84%)
Jul 17, 2007	21.81	22.16	21.78	21.94	6,456,023	+0.09(+0.43%)
Jul 16, 2007	22.07	22.14	21.74	21.85	7,019,964	-0.43(-1.91%)
Jul 13, 2007	21.78	22.30	21.71	22.28	6,485,319	+0.52(+2.38%)
Jul 12, 2007	21.46	21.79	21.29	21.76	6,417,756	+0.46(+2.18%)
Jul 11, 2007	21.09	21.35	20.94	21.29	4,912,693	+0.10(+0.46%)
Jul 10, 2007	21.37	21.49	21.05	21.20	6,130,109	-0.44(-2.04%)
Jul 09, 2007	21.57	21.67	21.41	21.64	3,389,467	+0.16(+0.74%)
Jul 06, 2007	21.73	21.75	21.40	21.48	4,878,681	-0.37(-1.70%)
Jul 05, 2007	21.30	21.87	21.26	21.85	8,232,986	+0.55(+2.59%)
Jul 03, 2007	21.15	21.39	21.02	21.30	2,003,454	+0.15(+0.72%)

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.