Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.65	20.77	20.02	20.16	6,548,283	-0.48(-2.34%)
Sep 27, 2007	20.74	20.87	20.58	20.65	2,462,078	+0.00(+0.00%)
Sep 26, 2007	20.82	20.83	20.52	20.65	2,073,487	+0.04(+0.20%)
Sep 25, 2007	20.40	20.72	20.34	20.61	1,785,614	+0.01(+0.04%)
Sep 24, 2007	20.86	20.98	20.45	20.60	4,307,469	-0.14(-0.68%)
Sep 21, 2007	21.27	21.62	20.67	20.74	3,088,595	-0.44(-2.09%)
Sep 20, 2007	21.60	21.69	21.12	21.18	1,722,052	-0.55(-2.53%)
Sep 19, 2007	22.08	22.43	21.59	21.73	2,208,691	+0.02(+0.08%)
Sep 18, 2007	21.02	21.94	20.92	21.72	3,996,428	+0.93(+4.45%)
Sep 17, 2007	21.40	21.50	20.70	20.79	1,454,521	-0.72(-3.34%)
Sep 14, 2007	21.68	21.80	21.33	21.51	1,627,362	-0.37(-1.68%)
Sep 13, 2007	22.07	22.28	21.83	21.88	1,244,883	+0.02(+0.08%)
Sep 12, 2007	21.93	22.13	21.72	21.86	1,679,981	-0.27(-1.21%)
Sep 11, 2007	21.53	22.28	21.53	22.13	1,446,251	+0.78(+3.67%)
Sep 10, 2007	22.03	22.19	21.27	21.34	1,521,164	-0.32(-1.46%)
Sep 07, 2007	22.19	22.19	21.54	21.66	1,933,009	-0.64(-2.88%)
Sep 06, 2007	21.93	22.53	21.93	22.30	1,911,314	+0.31(+1.40%)
Sep 05, 2007	22.12	22.19	21.76	21.99	1,209,284	-0.36(-1.61%)
Sep 04, 2007	21.78	22.40	21.74	22.35	1,416,765	+0.61(+2.80%)
Aug 31, 2007	21.73	21.86	21.42	21.74	1,554,006	+0.44(+2.08%)
Aug 30, 2007	21.12	21.42	20.87	21.30	1,838,318	+0.11(+0.51%)
Aug 29, 2007	20.69	21.28	20.47	21.19	2,059,822	+0.87(+4.27%)
Aug 28, 2007	20.71	21.02	20.22	20.32	2,915,635	-0.90(-4.25%)
Aug 27, 2007	21.27	21.33	21.09	21.22	2,818,427	-0.21(-0.97%)
Aug 24, 2007	20.69	21.50	20.68	21.43	3,142,653	+0.68(+3.30%)
Aug 23, 2007	20.43	20.82	20.39	20.75	3,143,971	+0.29(+1.43%)
Aug 22, 2007	19.96	20.72	19.96	20.46	2,561,444	+0.53(+2.68%)
Aug 21, 2007	19.96	20.11	19.70	19.92	2,460,160	-0.16(-0.79%)
Aug 20, 2007	20.57	20.66	19.91	20.08	1,657,926	-0.20(-0.99%)
Aug 17, 2007	20.29	20.60	20.05	20.28	4,022,677	+0.69(+3.54%)
Aug 16, 2007	19.21	19.76	18.65	19.59	12,430,375	-0.17(-0.84%)
Aug 15, 2007	19.81	20.26	19.28	19.76	4,874,773	-0.08(-0.42%)
Aug 14, 2007	20.62	20.85	19.77	19.84	5,847,212	-0.76(-3.69%)
Aug 13, 2007	20.50	20.87	20.35	20.60	4,017,284	+0.40(+1.98%)
Aug 10, 2007	20.45	20.52	19.64	20.20	6,947,662	-0.54(-2.61%)
Aug 09, 2007	21.28	21.59	20.69	20.74	3,800,571	-0.95(-4.38%)
Aug 08, 2007	21.81	22.23	21.17	21.69	3,507,753	+0.21(+0.97%)
Aug 07, 2007	20.98	21.86	20.90	21.48	5,122,839	+0.31(+1.46%)
Aug 06, 2007	20.92	21.22	20.57	21.17	2,499,317	+0.38(+1.85%)
Aug 03, 2007	20.90	21.24	20.75	20.79	2,977,843	-0.45(-2.12%)
Aug 02, 2007	21.33	21.54	20.89	21.24	4,440,875	+0.27(+1.27%)
Aug 01, 2007	20.98	21.22	20.72	20.97	3,993,311	-0.09(-0.44%)
Jul 31, 2007	21.78	22.02	21.05	21.07	4,106,573	-0.61(-2.81%)
Jul 30, 2007	21.65	22.18	21.62	21.68	5,490,339	+0.10(+0.46%)
Jul 27, 2007	21.93	22.54	21.42	21.57	6,675,228	-0.29(-1.34%)
Jul 26, 2007	22.73	22.73	21.61	21.87	4,519,984	-1.05(-4.59%)
Jul 25, 2007	23.01	23.18	22.73	22.92	3,539,734	-0.02(-0.07%)
Jul 24, 2007	22.71	23.10	22.27	22.93	8,147,957	-0.01(-0.04%)
Jul 23, 2007	23.03	23.48	22.93	22.94	1,763,165	-0.18(-0.76%)
Jul 20, 2007	23.77	23.88	22.98	23.12	2,170,934	-0.85(-3.55%)
Jul 19, 2007	24.07	24.21	23.85	23.97	1,258,068	-0.13(-0.55%)
Jul 18, 2007	23.76	24.25	23.57	24.10	2,642,470	+0.33(+1.37%)
Jul 17, 2007	23.24	23.94	23.19	23.78	2,652,778	+0.39(+1.68%)
Jul 16, 2007	23.78	23.89	23.17	23.39	3,194,433	-0.58(-2.40%)
Jul 13, 2007	23.85	24.20	23.65	23.96	1,610,581	+0.28(+1.16%)
Jul 12, 2007	23.19	23.86	23.19	23.69	2,069,172	+0.61(+2.64%)
Jul 11, 2007	22.77	23.08	22.60	23.08	1,691,727	+0.35(+1.54%)
Jul 10, 2007	22.93	23.19	22.70	22.73	1,906,999	-0.55(-2.37%)
Jul 09, 2007	23.36	23.50	23.16	23.28	1,605,279	+0.06(+0.25%)
Jul 06, 2007	23.20	23.36	23.05	23.22	2,736,202	+0.04(+0.18%)
Jul 05, 2007	23.11	23.29	23.00	23.18	2,214,037	+0.23(+1.02%)
Jul 03, 2007	22.86	23.23	22.78	22.94	1,969,772	-0.21(-0.90%)

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.