Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.59	22.93	22.22	22.30	1,039,386	+0.05(+0.21%)
Sep 27, 2007	21.59	22.36	21.56	22.25	803,845	+0.89(+4.15%)
Sep 26, 2007	21.76	22.01	21.19	21.36	1,061,692	-0.38(-1.74%)
Sep 25, 2007	21.62	21.84	21.45	21.74	723,822	-0.29(-1.33%)
Sep 24, 2007	22.57	22.57	21.99	22.03	995,509	-0.15(-0.70%)
Sep 21, 2007	22.43	22.61	21.89	22.19	1,481,331	+0.01(+0.03%)
Sep 20, 2007	21.15	22.23	21.15	22.18	1,919,349	+1.43(+6.88%)
Sep 19, 2007	20.80	21.29	20.61	20.75	1,315,901	+0.15(+0.71%)
Sep 18, 2007	20.30	20.71	19.66	20.61	1,360,078	+0.44(+2.18%)
Sep 17, 2007	20.44	20.62	20.10	20.17	720,973	-0.06(-0.31%)
Sep 14, 2007	20.37	20.81	20.03	20.23	837,860	-0.25(-1.24%)
Sep 13, 2007	20.37	20.61	20.07	20.48	577,794	+0.09(+0.45%)
Sep 12, 2007	20.51	20.64	20.20	20.39	780,750	-0.22(-1.09%)
Sep 11, 2007	19.67	20.71	19.52	20.61	1,702,484	+1.33(+6.92%)
Sep 10, 2007	20.13	20.13	19.22	19.28	1,827,862	-0.61(-3.07%)
Sep 07, 2007	20.48	20.72	19.57	19.89	1,734,656	-0.30(-1.49%)
Sep 06, 2007	19.87	20.41	19.77	20.19	2,135,359	+0.76(+3.89%)
Sep 05, 2007	19.46	19.74	18.99	19.43	1,018,234	-0.25(-1.29%)
Sep 04, 2007	19.25	19.93	19.12	19.69	1,050,416	+0.46(+2.37%)
Aug 31, 2007	19.16	19.44	19.02	19.23	729,011	+0.45(+2.38%)
Aug 30, 2007	18.36	18.94	18.26	18.79	839,945	+0.05(+0.29%)
Aug 29, 2007	18.21	18.79	18.21	18.73	699,727	+0.66(+3.63%)
Aug 28, 2007	18.42	18.82	17.97	18.08	1,098,001	-0.58(-3.10%)
Aug 27, 2007	18.97	19.09	18.60	18.65	693,203	-0.31(-1.63%)
Aug 24, 2007	18.41	19.15	18.21	18.96	1,173,659	+0.43(+2.33%)
Aug 23, 2007	19.12	19.85	18.29	18.53	2,094,449	+0.12(+0.67%)
Aug 22, 2007	17.36	18.52	17.24	18.41	2,295,012	+1.44(+8.50%)
Aug 21, 2007	17.12	17.40	16.76	16.96	1,368,453	-0.15(-0.90%)
Aug 20, 2007	16.84	17.24	16.60	17.12	1,859,186	+0.55(+3.31%)
Aug 17, 2007	18.06	18.44	16.29	16.57	4,148,642	-0.42(-2.50%)
Aug 16, 2007	18.44	18.44	16.05	17.00	6,096,965	-2.38(-12.30%)
Aug 15, 2007	20.37	20.38	19.33	19.38	2,337,182	-1.28(-6.20%)
Aug 14, 2007	21.02	21.51	20.46	20.66	1,321,113	-0.73(-3.43%)
Aug 13, 2007	21.32	21.74	21.22	21.39	684,913	-0.11(-0.50%)
Aug 10, 2007	21.30	21.99	21.08	21.50	1,523,926	+0.02(+0.07%)
Aug 09, 2007	21.78	22.20	21.38	21.49	1,867,049	-0.83(-3.73%)
Aug 08, 2007	22.32	22.86	22.23	22.32	1,442,944	+0.33(+1.51%)
Aug 07, 2007	21.45	22.13	21.35	21.99	1,258,039	+0.22(+0.99%)
Aug 06, 2007	22.30	22.33	21.42	21.77	1,593,148	-0.20(-0.91%)
Aug 03, 2007	22.06	22.28	21.62	21.97	1,646,269	+0.42(+1.93%)
Aug 02, 2007	21.21	21.65	21.05	21.55	983,321	+0.42(+2.01%)
Aug 01, 2007	21.16	21.49	20.69	21.13	1,627,751	-0.29(-1.37%)
Jul 31, 2007	21.45	22.11	21.24	21.42	2,545,410	+0.37(+1.76%)
Jul 30, 2007	20.56	21.21	20.52	21.05	1,267,145	+0.45(+2.17%)
Jul 27, 2007	20.76	21.18	20.37	20.61	1,519,798	-0.48(-2.27%)
Jul 26, 2007	21.79	22.16	20.91	21.08	2,403,210	-1.39(-6.18%)
Jul 25, 2007	22.87	23.07	21.81	22.47	1,579,253	-0.76(-3.25%)
Jul 24, 2007	23.92	24.10	23.01	23.23	1,182,176	-0.39(-1.67%)
Jul 23, 2007	23.88	24.11	23.45	23.62	901,966	+0.05(+0.20%)
Jul 20, 2007	23.58	23.81	23.27	23.58	1,337,565	-0.09(-0.39%)
Jul 19, 2007	23.77	23.98	23.46	23.67	1,599,423	+0.18(+0.76%)
Jul 18, 2007	22.41	23.55	22.41	23.49	1,863,411	+0.94(+4.17%)
Jul 17, 2007	22.52	22.98	22.45	22.55	950,062	-0.04(-0.17%)
Jul 16, 2007	22.62	22.98	22.30	22.59	1,659,641	+0.03(+0.14%)
Jul 13, 2007	22.60	22.74	22.32	22.56	979,020	-0.05(-0.20%)
Jul 12, 2007	21.86	22.69	21.86	22.60	1,543,457	+0.93(+4.27%)
Jul 11, 2007	21.93	21.99	21.54	21.68	875,643	-0.05(-0.25%)
Jul 10, 2007	22.30	22.36	21.70	21.73	1,235,088	-0.39(-1.74%)
Jul 09, 2007	21.74	22.18	21.74	22.12	1,637,805	+0.74(+3.46%)
Jul 06, 2007	20.74	21.48	20.60	21.38	1,480,781	+0.66(+3.20%)
Jul 05, 2007	20.69	20.79	20.27	20.71	1,462,806	+0.40(+1.98%)
Jul 03, 2007	20.65	20.66	20.24	20.31	621,927	-0.32(-1.57%)

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.