Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.96	26.13	25.11	25.18	234,579	-0.96(-3.69%)
Sep 27, 2007	25.87	26.16	25.27	26.15	255,770	+0.34(+1.33%)
Sep 26, 2007	25.03	26.02	24.69	25.80	261,609	+0.84(+3.38%)
Sep 25, 2007	24.34	25.20	23.68	24.96	277,916	+0.07(+0.30%)
Sep 24, 2007	25.29	25.42	24.81	24.89	213,299	-0.19(-0.74%)
Sep 21, 2007	25.27	25.49	25.00	25.07	195,563	+0.02(+0.07%)
Sep 20, 2007	25.00	25.91	24.93	25.05	168,754	-0.07(-0.30%)
Sep 19, 2007	24.72	25.31	24.05	25.13	425,583	+0.61(+2.50%)
Sep 18, 2007	22.40	24.78	21.84	24.51	251,671	+2.19(+9.80%)
Sep 17, 2007	22.62	22.69	22.12	22.33	86,699	-0.27(-1.19%)
Sep 14, 2007	22.01	22.63	21.82	22.60	110,447	+0.45(+2.01%)
Sep 13, 2007	21.76	22.44	21.57	22.15	96,108	+0.55(+2.53%)
Sep 12, 2007	21.82	22.25	21.21	21.60	101,960	-0.36(-1.65%)
Sep 11, 2007	21.48	22.12	21.29	21.96	146,782	+0.51(+2.38%)
Sep 10, 2007	21.88	22.10	21.33	21.45	145,237	-0.33(-1.53%)
Sep 07, 2007	22.32	23.17	21.46	21.79	192,377	-0.89(-3.92%)
Sep 06, 2007	22.56	23.45	22.40	22.68	157,951	+0.47(+2.13%)
Sep 05, 2007	22.44	22.44	21.69	22.21	94,275	-0.39(-1.72%)
Sep 04, 2007	22.78	22.87	22.31	22.60	108,204	-0.06(-0.25%)
Aug 31, 2007	22.72	23.29	22.35	22.65	84,476	+0.34(+1.54%)
Aug 30, 2007	22.65	23.11	21.98	22.31	152,019	-0.65(-2.83%)
Aug 29, 2007	22.78	23.49	22.35	22.96	111,396	+0.44(+1.93%)
Aug 28, 2007	22.65	22.83	22.08	22.52	188,698	-0.27(-1.18%)
Aug 27, 2007	23.13	23.24	22.72	22.79	118,713	-0.46(-1.99%)
Aug 24, 2007	23.09	23.69	22.46	23.25	144,577	+0.24(+1.05%)
Aug 23, 2007	23.51	23.51	22.81	23.01	159,437	+0.04(+0.16%)
Aug 22, 2007	22.73	23.37	22.54	22.98	201,758	+0.54(+2.40%)
Aug 21, 2007	22.30	22.86	21.70	22.44	107,218	+0.09(+0.41%)
Aug 20, 2007	22.19	22.54	21.64	22.35	160,079	+0.30(+1.35%)
Aug 17, 2007	22.73	22.83	21.33	22.05	192,656	+0.34(+1.58%)
Aug 16, 2007	21.32	21.72	20.20	21.71	192,786	+0.31(+1.43%)
Aug 15, 2007	22.05	22.65	21.39	21.40	155,091	-0.67(-3.02%)
Aug 14, 2007	22.73	23.62	22.07	22.07	182,024	-0.63(-2.78%)
Aug 13, 2007	24.46	25.09	22.66	22.70	387,205	-1.84(-7.48%)
Aug 10, 2007	23.99	25.41	22.97	24.53	244,132	+0.02(+0.08%)
Aug 09, 2007	23.22	24.95	22.15	24.51	492,446	+0.70(+2.96%)
Aug 08, 2007	23.69	25.40	22.73	23.81	648,734	+0.30(+1.26%)
Aug 07, 2007	23.09	24.02	23.02	23.51	208,309	+0.31(+1.32%)
Aug 06, 2007	22.90	25.14	22.57	23.21	606,146	+0.45(+2.00%)
Aug 03, 2007	21.98	25.07	21.58	22.75	747,067	-2.41(-9.58%)
Aug 02, 2007	24.78	25.31	23.92	25.16	191,941	+0.58(+2.38%)
Aug 01, 2007	24.34	24.77	23.77	24.58	220,563	+0.22(+0.91%)
Jul 31, 2007	25.84	26.20	24.26	24.36	148,142	-1.32(-5.13%)
Jul 30, 2007	25.04	25.72	24.62	25.67	79,784	+0.62(+2.48%)
Jul 27, 2007	25.26	25.98	25.01	25.05	232,776	-0.34(-1.35%)
Jul 26, 2007	26.93	27.13	24.74	25.40	243,812	-1.94(-7.09%)
Jul 25, 2007	27.61	27.81	26.79	27.33	114,899	-0.01(-0.03%)
Jul 24, 2007	28.03	28.34	27.18	27.34	110,655	-0.94(-3.31%)
Jul 23, 2007	28.20	28.55	27.97	28.28	76,105	+0.17(+0.59%)
Jul 20, 2007	28.51	28.51	27.55	28.11	140,624	-0.43(-1.49%)
Jul 19, 2007	28.80	29.29	28.54	28.54	125,907	-0.08(-0.29%)
Jul 18, 2007	28.08	28.67	27.72	28.62	126,919	+0.29(+1.01%)
Jul 17, 2007	28.45	28.77	28.10	28.33	77,786	-0.08(-0.29%)
Jul 16, 2007	28.39	28.71	28.08	28.42	86,235	-0.16(-0.55%)
Jul 13, 2007	28.54	29.06	28.21	28.58	126,403	+0.01(+0.03%)
Jul 12, 2007	28.28	28.57	28.10	28.57	231,832	+0.60(+2.16%)
Jul 11, 2007	27.64	28.08	27.53	27.96	107,778	+0.44(+1.58%)
Jul 10, 2007	27.85	28.12	27.45	27.53	105,782	-0.46(-1.66%)
Jul 09, 2007	27.55	28.31	27.54	27.99	182,247	+0.67(+2.44%)
Jul 06, 2007	27.09	27.57	27.03	27.32	103,662	+0.24(+0.89%)
Jul 05, 2007	26.89	27.31	26.88	27.08	112,163	+0.19(+0.69%)
Jul 03, 2007	27.36	27.36	26.80	26.90	97,383	-0.31(-1.12%)

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.