Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.91	20.30	19.84	20.04	6,066,155	+0.20(+1.00%)
Sep 27, 2007	20.20	20.30	19.75	19.84	8,040,837	-0.34(-1.69%)
Sep 26, 2007	19.75	20.26	19.65	20.18	6,621,941	+0.40(+2.01%)
Sep 25, 2007	19.79	19.96	19.34	19.78	10,042,135	-0.64(-3.16%)
Sep 24, 2007	20.71	21.07	20.11	20.43	8,871,249	-0.11(-0.51%)
Sep 21, 2007	20.18	20.71	19.90	20.53	16,553,731	+0.46(+2.32%)
Sep 20, 2007	20.71	20.76	19.79	20.07	8,139,233	-0.84(-4.00%)
Sep 19, 2007	20.74	21.16	20.27	20.90	13,949,238	+0.79(+3.95%)
Sep 18, 2007	18.75	20.27	18.73	20.11	13,273,536	+1.54(+8.31%)
Sep 17, 2007	18.63	18.78	18.09	18.57	7,893,472	-0.14(-0.76%)
Sep 14, 2007	17.96	19.00	17.77	18.71	14,520,092	+0.58(+3.18%)
Sep 13, 2007	17.95	18.44	17.72	18.13	10,293,446	+0.26(+1.46%)
Sep 12, 2007	18.30	18.38	17.79	17.87	10,430,877	-0.48(-2.60%)
Sep 11, 2007	18.07	18.49	17.87	18.35	8,846,712	+0.24(+1.34%)
Sep 10, 2007	18.51	18.62	17.67	18.11	11,188,038	-0.34(-1.85%)
Sep 07, 2007	18.80	18.89	18.15	18.45	11,129,001	-0.69(-3.60%)
Sep 06, 2007	19.22	19.37	18.75	19.14	6,917,636	+0.19(+0.98%)
Sep 05, 2007	19.47	20.18	18.85	18.95	7,786,945	-0.56(-2.86%)
Sep 04, 2007	19.44	19.75	19.06	19.51	8,698,957	-0.15(-0.79%)
Aug 31, 2007	19.44	19.95	19.09	19.66	10,726,870	+0.53(+2.75%)
Aug 30, 2007	19.21	19.45	18.98	19.14	7,912,601	-0.51(-2.59%)
Aug 29, 2007	18.66	19.68	18.60	19.65	7,613,382	+1.14(+6.16%)
Aug 28, 2007	19.37	19.37	18.47	18.51	9,840,344	-0.96(-4.94%)
Aug 27, 2007	19.48	20.01	19.39	19.47	5,757,968	-0.24(-1.20%)
Aug 24, 2007	19.34	19.74	19.13	19.70	8,325,377	+0.40(+2.09%)
Aug 23, 2007	19.59	19.73	19.18	19.30	7,392,718	+0.00(+0.00%)
Aug 22, 2007	19.16	19.45	19.01	19.30	9,090,281	+0.31(+1.63%)
Aug 21, 2007	19.02	19.53	18.81	18.99	11,750,343	-0.07(-0.36%)
Aug 20, 2007	19.21	19.35	18.89	19.06	9,526,608	-0.11(-0.55%)
Aug 17, 2007	19.52	19.78	18.86	19.16	12,604,125	+0.36(+1.91%)
Aug 16, 2007	19.15	19.53	18.06	18.80	17,187,854	-0.48(-2.48%)
Aug 15, 2007	19.47	20.46	19.03	19.28	17,391,880	-0.39(-1.99%)
Aug 14, 2007	20.61	20.64	19.63	19.67	10,228,522	-1.01(-4.89%)
Aug 13, 2007	21.08	21.48	20.48	20.68	7,598,219	-0.17(-0.80%)
Aug 10, 2007	20.55	21.02	20.01	20.85	12,822,077	+0.04(+0.21%)
Aug 09, 2007	21.02	22.76	20.37	20.81	16,123,105	-1.23(-5.57%)
Aug 08, 2007	20.90	22.14	20.90	22.03	10,872,056	+0.58(+2.72%)
Aug 07, 2007	21.48	21.62	20.79	21.45	11,159,303	-0.18(-0.83%)
Aug 06, 2007	21.08	21.65	20.03	21.63	11,891,361	+0.60(+2.86%)
Aug 03, 2007	21.43	22.29	20.90	21.03	11,629,898	-1.26(-5.67%)
Aug 02, 2007	22.24	22.47	21.95	22.29	8,898,887	+0.22(+1.01%)
Aug 01, 2007	22.50	22.50	21.59	22.07	10,683,039	-0.29(-1.30%)
Jul 31, 2007	22.76	23.08	22.36	22.36	9,446,901	-0.32(-1.42%)
Jul 30, 2007	23.09	23.19	22.39	22.68	12,152,972	-0.19(-0.84%)
Jul 27, 2007	23.56	23.74	22.67	22.88	13,123,230	-0.71(-3.00%)
Jul 26, 2007	24.18	24.59	22.84	23.58	16,876,330	-1.31(-5.26%)
Jul 25, 2007	25.48	25.50	24.67	24.89	9,808,928	-0.43(-1.69%)
Jul 24, 2007	25.74	26.15	25.22	25.32	11,896,828	-0.63(-2.44%)
Jul 23, 2007	26.21	26.22	25.58	25.95	9,865,265	-0.04(-0.14%)
Jul 20, 2007	25.94	26.51	25.73	25.99	14,604,132	-0.30(-1.13%)
Jul 19, 2007	25.90	26.45	25.88	26.29	13,231,173	-0.43(-1.60%)
Jul 18, 2007	28.13	28.21	26.04	26.71	61,116,516	+1.90(+7.64%)
Jul 17, 2007	24.75	25.15	24.63	24.82	10,099,479	-0.07(-0.27%)
Jul 16, 2007	24.58	25.21	24.56	24.88	8,928,730	+0.24(+0.98%)
Jul 13, 2007	24.43	24.77	24.22	24.64	9,557,380	+0.31(+1.27%)
Jul 12, 2007	24.48	25.05	24.06	24.33	22,555,940	-0.72(-2.87%)
Jul 11, 2007	24.61	25.19	24.61	25.05	9,927,771	+0.17(+0.70%)
Jul 10, 2007	25.29	25.49	24.81	24.88	10,304,834	-0.94(-3.65%)
Jul 09, 2007	25.88	25.97	25.35	25.82	9,260,689	-0.21(-0.81%)
Jul 06, 2007	24.64	26.68	24.31	26.03	22,275,376	+1.38(+5.58%)
Jul 05, 2007	24.30	25.00	24.30	24.66	5,915,631	+0.25(+1.04%)
Jul 03, 2007	24.66	24.70	24.09	24.40	3,683,693	-0.29(-1.18%)

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.