Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.88	23.00	22.79	22.90	464,891	+0.14(+0.62%)
Sep 27, 2007	22.74	22.94	22.69	22.76	232,658	-0.00(-0.02%)
Sep 26, 2007	22.86	23.02	22.74	22.76	180,838	-0.16(-0.72%)
Sep 25, 2007	23.33	23.33	22.83	22.93	262,940	-0.40(-1.71%)
Sep 24, 2007	23.33	23.59	23.29	23.32	266,139	-0.12(-0.52%)
Sep 21, 2007	23.46	23.52	23.33	23.45	205,575	-0.01(-0.06%)
Sep 20, 2007	23.42	23.64	23.38	23.46	577,062	+0.04(+0.16%)
Sep 19, 2007	23.42	23.56	23.40	23.42	409,445	+0.00(+0.02%)
Sep 18, 2007	23.52	23.57	23.34	23.42	326,916	-0.02(-0.10%)
Sep 17, 2007	23.45	23.73	23.33	23.44	389,612	-0.08(-0.34%)
Sep 14, 2007	23.39	23.61	23.35	23.52	168,896	+0.13(+0.54%)
Sep 13, 2007	23.33	23.56	23.33	23.39	174,014	-0.03(-0.12%)
Sep 12, 2007	23.68	23.68	23.42	23.42	280,214	-0.22(-0.93%)
Sep 11, 2007	23.92	23.99	23.62	23.64	413,710	-0.19(-0.81%)
Sep 10, 2007	23.97	24.12	23.71	23.84	240,762	-0.22(-0.90%)
Sep 07, 2007	24.24	24.24	23.97	24.05	283,839	-0.19(-0.79%)
Sep 06, 2007	24.33	24.38	24.22	24.24	220,076	-0.02(-0.10%)
Sep 05, 2007	24.26	24.34	24.20	24.27	477,259	+0.06(+0.25%)
Sep 04, 2007	23.70	24.21	23.70	24.21	244,600	+0.30(+1.24%)
Aug 31, 2007	23.98	24.11	23.87	23.91	233,938	+0.03(+0.12%)
Aug 30, 2007	23.59	23.96	23.45	23.88	179,985	-0.08(-0.33%)
Aug 29, 2007	24.01	24.13	23.85	23.96	223,488	+0.06(+0.24%)
Aug 28, 2007	24.15	24.15	23.87	23.91	166,337	-0.29(-1.18%)
Aug 27, 2007	24.10	24.29	24.00	24.19	297,274	+0.17(+0.72%)
Aug 24, 2007	23.84	24.02	23.77	24.02	445,058	+0.18(+0.75%)
Aug 23, 2007	23.49	23.95	23.49	23.84	658,737	+0.40(+1.70%)
Aug 22, 2007	23.35	23.55	23.24	23.44	2,427,883	+0.13(+0.56%)
Aug 21, 2007	23.35	23.42	23.22	23.31	317,320	-0.07(-0.28%)
Aug 20, 2007	23.40	23.45	23.04	23.38	681,129	+0.06(+0.26%)
Aug 17, 2007	23.47	23.84	23.25	23.32	555,523	+0.34(+1.47%)
Aug 16, 2007	22.98	23.24	22.64	22.98	660,230	-0.58(-2.45%)
Aug 15, 2007	24.15	24.79	23.40	23.55	691,365	-0.14(-0.59%)
Aug 14, 2007	24.43	24.43	23.50	23.69	443,139	-0.15(-0.63%)
Aug 13, 2007	23.92	24.02	23.19	23.84	554,883	+0.28(+1.17%)
Aug 10, 2007	23.69	23.75	22.98	23.57	632,294	-0.27(-1.14%)
Aug 09, 2007	24.60	24.65	23.70	23.84	1,017,642	-0.83(-3.36%)
Aug 08, 2007	24.37	24.67	24.00	24.67	847,040	+0.11(+0.44%)
Aug 07, 2007	23.45	24.84	23.45	24.56	1,096,972	+0.80(+3.35%)
Aug 06, 2007	24.10	24.34	22.74	23.77	1,704,316	-1.10(-4.43%)
Aug 03, 2007	24.53	24.87	24.49	24.87	902,272	-0.23(-0.93%)
Aug 02, 2007	25.37	25.67	24.92	25.10	761,312	-0.77(-2.97%)
Aug 01, 2007	25.81	26.30	25.74	25.87	385,774	-0.21(-0.79%)
Jul 31, 2007	26.12	26.31	25.93	26.08	362,103	-0.06(-0.23%)
Jul 30, 2007	26.26	26.58	25.74	26.14	408,805	-0.48(-1.81%)
Jul 27, 2007	26.40	26.71	25.92	26.62	644,876	-0.01(-0.04%)
Jul 26, 2007	26.73	26.94	26.21	26.63	403,474	-0.21(-0.79%)
Jul 25, 2007	26.72	27.08	26.61	26.84	446,551	+0.15(+0.54%)
Jul 24, 2007	26.55	26.83	26.40	26.70	606,490	-0.03(-0.12%)
Jul 23, 2007	27.01	27.01	26.62	26.73	2,798,516	-0.26(-0.96%)
Jul 20, 2007	26.54	27.01	26.48	26.99	357,624	+0.11(+0.40%)
Jul 19, 2007	26.87	27.20	26.73	26.88	572,157	-0.08(-0.30%)
Jul 18, 2007	27.20	27.37	26.85	26.96	494,106	-0.30(-1.08%)
Jul 17, 2007	26.74	27.42	26.74	27.25	737,641	+0.17(+0.64%)
Jul 16, 2007	27.15	27.15	26.98	27.08	917,200	-0.08(-0.29%)
Jul 13, 2007	26.81	27.27	26.81	27.16	456,787	+0.20(+0.73%)
Jul 12, 2007	26.71	27.10	26.71	26.96	421,814	+0.25(+0.95%)
Jul 11, 2007	26.64	26.85	26.61	26.71	411,151	-0.03(-0.11%)
Jul 10, 2007	26.64	26.74	26.40	26.74	327,982	+0.23(+0.87%)
Jul 09, 2007	26.06	26.67	26.05	26.51	422,453	+0.09(+0.35%)
Jul 06, 2007	26.66	26.75	26.33	26.41	480,032	-0.21(-0.79%)
Jul 05, 2007	26.68	26.72	26.49	26.63	407,312	+0.09(+0.34%)
Jul 03, 2007	26.28	26.62	26.28	26.54	216,238	+0.20(+0.77%)

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.