Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.02	21.04	20.01	20.34	122,784	-0.74(-3.50%)
Sep 27, 2007	21.17	21.17	20.89	21.08	60,478	-0.04(-0.20%)
Sep 26, 2007	21.29	21.47	20.75	21.12	53,196	-0.07(-0.33%)
Sep 25, 2007	20.82	21.26	20.40	21.19	65,521	+0.19(+0.91%)
Sep 24, 2007	21.31	21.53	20.47	21.00	68,796	-0.35(-1.66%)
Sep 21, 2007	21.18	21.37	20.65	21.36	247,448	+0.35(+1.69%)
Sep 20, 2007	21.38	21.62	20.90	21.00	80,629	-0.44(-2.05%)
Sep 19, 2007	20.50	21.47	20.28	21.44	209,282	+0.94(+4.57%)
Sep 18, 2007	19.17	20.58	18.94	20.50	163,449	+1.48(+7.76%)
Sep 17, 2007	19.00	19.30	18.70	19.03	103,014	-0.05(-0.26%)
Sep 14, 2007	19.35	19.56	18.51	19.08	225,335	-0.36(-1.86%)
Sep 13, 2007	20.27	20.32	19.43	19.44	169,460	-0.73(-3.62%)
Sep 12, 2007	20.43	21.14	19.92	20.17	118,602	-0.38(-1.86%)
Sep 11, 2007	20.09	20.65	20.05	20.55	63,741	+0.57(+2.88%)
Sep 10, 2007	20.40	20.45	19.73	19.98	95,029	-0.26(-1.26%)
Sep 07, 2007	20.23	20.58	20.08	20.23	70,351	-0.11(-0.56%)
Sep 06, 2007	20.41	20.95	20.25	20.35	100,120	+0.04(+0.21%)
Sep 05, 2007	20.94	21.18	20.30	20.30	197,543	-0.78(-3.70%)
Sep 04, 2007	21.32	21.40	20.91	21.09	156,638	-0.28(-1.33%)
Aug 31, 2007	21.52	21.55	21.04	21.37	115,529	+0.14(+0.67%)
Aug 30, 2007	21.58	21.86	20.70	21.23	92,780	-0.64(-2.92%)
Aug 29, 2007	20.74	21.89	20.74	21.87	121,154	+1.21(+5.88%)
Aug 28, 2007	21.40	21.66	20.65	20.65	102,653	-0.85(-3.96%)
Aug 27, 2007	21.76	22.03	21.27	21.50	117,690	-0.41(-1.88%)
Aug 24, 2007	21.52	22.07	21.23	21.92	88,777	+0.39(+1.81%)
Aug 23, 2007	21.47	22.18	21.45	21.53	145,013	-0.40(-1.81%)
Aug 22, 2007	22.34	22.43	21.31	21.92	89,786	-0.16(-0.71%)
Aug 21, 2007	21.95	22.51	21.52	22.08	77,446	+0.21(+0.94%)
Aug 20, 2007	22.60	22.60	21.33	21.87	113,383	-0.38(-1.69%)
Aug 17, 2007	24.00	24.00	21.92	22.25	180,411	-0.13(-0.60%)
Aug 16, 2007	21.94	22.82	21.26	22.38	156,047	+0.25(+1.12%)
Aug 15, 2007	21.96	22.48	20.93	22.14	230,818	+0.21(+0.97%)
Aug 14, 2007	22.46	23.03	21.59	21.92	159,382	-0.50(-2.25%)
Aug 13, 2007	22.36	23.20	21.22	22.43	263,547	+0.25(+1.12%)
Aug 10, 2007	18.10	22.29	15.32	22.18	434,455	+4.27(+23.81%)
Aug 09, 2007	19.41	20.38	17.81	17.91	518,704	-2.03(-10.18%)
Aug 08, 2007	22.13	22.53	17.75	19.94	720,775	-2.03(-9.24%)
Aug 07, 2007	22.32	22.82	21.10	21.97	329,674	-0.52(-2.30%)
Aug 06, 2007	22.93	22.93	21.07	22.49	297,258	-0.16(-0.69%)
Aug 03, 2007	22.89	24.39	21.78	22.65	288,939	+1.24(+5.80%)
Aug 02, 2007	21.89	22.11	21.03	21.40	123,484	-0.23(-1.05%)
Aug 01, 2007	20.73	22.13	20.34	21.63	179,151	+0.84(+4.06%)
Jul 31, 2007	20.94	21.41	20.77	20.79	182,870	+0.10(+0.48%)
Jul 30, 2007	20.75	20.84	20.00	20.69	179,362	-0.07(-0.34%)
Jul 27, 2007	20.89	21.07	20.43	20.76	156,876	-0.16(-0.75%)
Jul 26, 2007	21.67	21.67	20.58	20.91	165,703	-1.15(-5.21%)
Jul 25, 2007	22.18	22.34	21.60	22.06	122,912	+0.01(+0.03%)
Jul 24, 2007	22.43	22.69	21.85	22.06	151,495	-0.63(-2.78%)
Jul 23, 2007	23.06	23.26	22.68	22.69	159,706	-0.31(-1.36%)
Jul 20, 2007	23.41	23.44	22.93	23.00	97,104	-0.46(-1.97%)
Jul 19, 2007	23.36	23.52	22.97	23.46	83,204	+0.21(+0.92%)
Jul 18, 2007	23.60	23.69	22.84	23.25	111,727	-0.43(-1.83%)
Jul 17, 2007	23.65	24.10	23.58	23.68	80,451	+0.04(+0.15%)
Jul 16, 2007	23.95	23.96	23.31	23.65	64,670	-0.44(-1.83%)
Jul 13, 2007	23.96	24.13	23.60	24.09	58,264	-0.04(-0.15%)
Jul 12, 2007	23.95	24.23	23.41	24.12	99,350	+0.38(+1.59%)
Jul 11, 2007	23.39	23.95	23.36	23.75	94,774	+0.30(+1.27%)
Jul 10, 2007	24.53	24.53	23.40	23.45	104,981	-0.65(-2.71%)
Jul 09, 2007	24.27	24.39	24.00	24.10	116,742	-0.18(-0.73%)
Jul 06, 2007	24.39	24.57	24.27	24.28	66,061	-0.17(-0.70%)
Jul 05, 2007	25.32	25.32	24.34	24.45	108,788	-0.87(-3.45%)
Jul 03, 2007	24.31	25.42	24.24	25.32	87,856	+1.00(+4.11%)

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.