Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.84	20.07	19.29	19.31	200,507	-0.58(-2.92%)
Sep 27, 2007	19.54	19.90	19.36	19.89	174,673	+0.34(+1.74%)
Sep 26, 2007	20.13	20.14	19.54	19.55	192,628	-0.43(-2.15%)
Sep 25, 2007	20.50	20.73	19.63	19.98	139,678	-0.62(-3.01%)
Sep 24, 2007	20.60	20.79	20.26	20.60	181,108	-0.01(-0.05%)
Sep 21, 2007	21.09	21.09	20.55	20.61	281,389	-0.28(-1.34%)
Sep 20, 2007	20.98	21.08	20.83	20.89	220,682	-0.15(-0.71%)
Sep 19, 2007	20.69	21.71	20.57	21.04	314,120	+0.64(+3.14%)
Sep 18, 2007	19.74	20.44	19.20	20.40	343,781	+0.81(+4.13%)
Sep 17, 2007	19.74	19.83	19.51	19.59	154,148	-0.20(-1.01%)
Sep 14, 2007	20.18	20.28	19.54	19.79	484,406	-0.62(-3.04%)
Sep 13, 2007	21.03	21.05	20.41	20.41	129,551	-0.45(-2.16%)
Sep 12, 2007	20.61	21.22	20.61	20.86	127,757	+0.13(+0.63%)
Sep 11, 2007	20.26	20.76	20.21	20.73	122,655	+0.50(+2.47%)
Sep 10, 2007	20.81	20.97	20.11	20.23	169,404	-0.46(-2.22%)
Sep 07, 2007	21.11	21.24	20.48	20.69	187,311	-0.52(-2.45%)
Sep 06, 2007	22.05	22.05	21.15	21.21	193,717	-0.72(-3.28%)
Sep 05, 2007	22.55	22.78	21.60	21.93	175,447	-0.86(-3.77%)
Sep 04, 2007	22.56	23.08	22.47	22.79	134,396	+0.14(+0.62%)
Aug 31, 2007	22.56	22.89	21.95	22.65	103,357	+0.54(+2.44%)
Aug 30, 2007	22.33	22.51	21.86	22.11	123,209	-0.51(-2.25%)
Aug 29, 2007	22.30	22.71	21.88	22.62	76,293	+0.56(+2.54%)
Aug 28, 2007	22.70	22.80	21.95	22.06	107,965	-0.84(-3.67%)
Aug 27, 2007	22.85	23.20	22.27	22.90	97,466	-0.07(-0.30%)
Aug 24, 2007	22.31	23.07	22.17	22.97	74,641	+0.66(+2.96%)
Aug 23, 2007	23.00	23.00	22.06	22.31	83,514	-0.54(-2.36%)
Aug 22, 2007	23.14	23.22	22.05	22.85	322,987	+0.02(+0.09%)
Aug 21, 2007	22.81	23.14	22.10	22.83	200,103	-0.02(-0.09%)
Aug 20, 2007	23.31	23.31	22.00	22.85	143,492	+0.31(+1.38%)
Aug 17, 2007	23.59	23.97	21.62	22.54	231,552	-0.14(-0.62%)
Aug 16, 2007	21.64	22.80	21.51	22.68	210,875	+0.75(+3.42%)
Aug 15, 2007	21.24	22.40	21.17	21.93	153,476	+0.70(+3.30%)
Aug 14, 2007	22.59	22.79	21.20	21.23	132,885	-1.23(-5.48%)
Aug 13, 2007	23.00	23.00	22.06	22.46	259,110	-0.20(-0.88%)
Aug 10, 2007	20.16	22.91	20.00	22.66	538,762	+2.31(+11.35%)
Aug 09, 2007	21.41	21.73	19.96	20.35	836,388	-2.21(-9.80%)
Aug 08, 2007	22.79	23.79	22.10	22.56	415,977	+0.02(+0.09%)
Aug 07, 2007	21.95	22.80	21.67	22.54	349,325	+0.44(+1.99%)
Aug 06, 2007	21.08	22.25	21.08	22.10	437,759	+1.08(+5.14%)
Aug 03, 2007	21.06	21.87	20.92	21.02	273,400	-0.77(-3.53%)
Aug 02, 2007	21.67	21.99	21.30	21.79	176,432	+0.16(+0.74%)
Aug 01, 2007	22.20	22.43	21.44	21.63	344,489	-0.58(-2.61%)
Jul 31, 2007	23.30	23.30	22.21	22.21	242,244	-0.59(-2.59%)
Jul 30, 2007	23.10	23.18	22.51	22.80	284,603	-0.34(-1.47%)
Jul 27, 2007	23.79	24.08	23.11	23.14	262,541	-0.78(-3.26%)
Jul 26, 2007	24.75	24.87	23.27	23.92	329,291	-1.17(-4.66%)
Jul 25, 2007	26.17	26.29	24.76	25.09	353,166	-0.79(-3.05%)
Jul 24, 2007	26.96	27.02	25.75	25.88	268,063	-1.17(-4.33%)
Jul 23, 2007	26.94	27.30	26.36	27.05	366,398	+0.35(+1.31%)
Jul 20, 2007	27.26	27.29	26.12	26.70	274,424	-0.62(-2.27%)
Jul 19, 2007	27.79	28.18	27.29	27.32	265,029	-0.05(-0.18%)
Jul 18, 2007	27.29	27.61	26.41	27.37	253,634	-0.17(-0.62%)
Jul 17, 2007	27.91	28.12	27.53	27.54	693,753	-0.49(-1.75%)
Jul 16, 2007	27.52	28.05	27.49	28.03	302,307	+0.26(+0.94%)
Jul 13, 2007	27.42	27.82	27.04	27.77	161,832	+0.50(+1.83%)
Jul 12, 2007	27.09	27.40	26.87	27.27	292,673	+0.26(+0.96%)
Jul 11, 2007	28.68	28.68	26.92	27.01	470,884	-1.51(-5.29%)
Jul 10, 2007	29.20	29.26	28.35	28.52	527,750	-0.18(-0.63%)
Jul 09, 2007	28.37	28.78	28.27	28.70	350,464	+0.32(+1.13%)
Jul 06, 2007	27.90	29.04	27.35	28.38	336,066	+0.64(+2.31%)
Jul 05, 2007	27.10	27.76	26.90	27.74	166,839	+0.65(+2.40%)
Jul 03, 2007	27.12	27.20	26.96	27.09	82,079	-0.09(-0.33%)

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.