Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.01	23.02	22.43	22.59	706,382	-0.41(-1.77%)
Sep 27, 2007	22.89	23.14	22.70	22.99	469,502	+0.13(+0.58%)
Sep 26, 2007	22.42	23.04	22.35	22.86	506,734	+0.68(+3.08%)
Sep 25, 2007	22.70	22.80	22.07	22.18	945,539	-0.67(-2.95%)
Sep 24, 2007	23.64	23.64	22.69	22.85	861,700	-0.72(-3.07%)
Sep 21, 2007	23.17	23.68	23.01	23.58	1,755,587	+0.61(+2.64%)
Sep 20, 2007	23.43	23.66	22.52	22.97	1,657,860	-1.23(-5.09%)
Sep 19, 2007	23.88	24.75	23.80	24.20	958,660	+0.27(+1.11%)
Sep 18, 2007	22.56	23.94	22.47	23.94	556,085	+1.50(+6.68%)
Sep 17, 2007	22.43	22.69	22.34	22.44	394,820	-0.02(-0.07%)
Sep 14, 2007	22.24	22.58	22.19	22.45	342,841	+0.03(+0.11%)
Sep 13, 2007	22.55	22.78	22.26	22.43	481,715	-0.03(-0.15%)
Sep 12, 2007	22.18	22.71	22.18	22.46	478,918	+0.21(+0.93%)
Sep 11, 2007	22.22	22.59	22.13	22.25	443,990	+0.17(+0.79%)
Sep 10, 2007	22.73	22.73	21.79	22.08	724,603	-0.51(-2.25%)
Sep 07, 2007	23.19	23.37	22.43	22.59	692,845	-0.98(-4.17%)
Sep 06, 2007	23.75	23.91	23.24	23.57	305,901	-0.14(-0.60%)
Sep 05, 2007	23.74	23.97	23.54	23.71	310,661	-0.24(-1.01%)
Sep 04, 2007	24.13	24.16	23.78	23.95	431,698	-0.20(-0.83%)
Aug 31, 2007	23.73	24.28	23.51	24.15	420,559	+0.74(+3.16%)
Aug 30, 2007	23.21	23.88	23.12	23.41	421,449	-0.19(-0.81%)
Aug 29, 2007	22.95	23.60	22.70	23.60	404,649	+0.82(+3.58%)
Aug 28, 2007	23.97	24.02	22.78	22.79	442,681	-1.36(-5.62%)
Aug 27, 2007	24.03	24.35	23.91	24.14	273,891	+0.03(+0.14%)
Aug 24, 2007	23.57	24.12	23.46	24.11	347,025	+0.50(+2.12%)
Aug 23, 2007	24.13	24.16	23.48	23.61	386,016	-0.40(-1.66%)
Aug 22, 2007	24.12	24.49	23.69	24.01	496,542	+0.17(+0.70%)
Aug 21, 2007	24.18	24.27	23.72	23.84	296,065	-0.27(-1.10%)
Aug 20, 2007	24.09	24.33	23.85	24.11	394,125	+0.02(+0.10%)
Aug 17, 2007	24.45	24.89	23.74	24.09	951,571	+0.60(+2.55%)
Aug 16, 2007	22.26	23.70	22.05	23.49	902,828	+1.16(+5.18%)
Aug 15, 2007	22.87	23.48	22.23	22.33	549,115	-0.49(-2.15%)
Aug 14, 2007	23.56	24.12	22.81	22.82	592,504	-0.72(-3.08%)
Aug 13, 2007	24.07	24.85	23.15	23.54	994,002	-0.12(-0.49%)
Aug 10, 2007	21.53	24.36	21.52	23.66	1,131,918	+1.76(+8.02%)
Aug 09, 2007	23.00	23.79	21.50	21.90	1,857,306	-1.59(-6.77%)
Aug 08, 2007	23.54	24.31	23.03	23.49	1,509,547	-0.57(-2.39%)
Aug 07, 2007	24.63	24.72	23.45	24.07	1,439,846	-0.63(-2.56%)
Aug 06, 2007	24.62	24.84	24.28	24.70	986,925	+0.17(+0.71%)
Aug 03, 2007	24.53	25.85	24.43	24.53	1,030,740	-1.27(-4.94%)
Aug 02, 2007	25.73	25.85	25.38	25.80	758,772	+0.14(+0.55%)
Aug 01, 2007	25.42	25.78	25.08	25.66	977,951	+0.25(+0.98%)
Jul 31, 2007	26.61	26.77	25.41	25.41	866,493	-0.27(-1.04%)
Jul 30, 2007	25.71	26.01	25.29	25.67	844,902	-0.01(-0.03%)
Jul 27, 2007	26.07	26.42	25.62	25.68	1,039,062	-0.47(-1.78%)
Jul 26, 2007	26.22	26.53	25.68	26.15	1,433,934	-0.53(-2.00%)
Jul 25, 2007	26.74	27.00	26.37	26.68	775,074	+0.18(+0.69%)
Jul 24, 2007	27.05	27.27	26.42	26.50	915,334	-0.72(-2.66%)
Jul 23, 2007	27.60	27.60	27.18	27.22	612,113	-0.20(-0.73%)
Jul 20, 2007	27.59	27.62	27.06	27.42	884,507	-0.17(-0.60%)
Jul 19, 2007	27.84	27.96	27.48	27.59	817,149	+0.00(+0.00%)
Jul 18, 2007	27.72	27.72	27.30	27.59	615,098	-0.22(-0.81%)
Jul 17, 2007	27.90	28.10	27.62	27.81	605,358	+0.04(+0.15%)
Jul 16, 2007	28.19	28.19	27.58	27.77	602,172	-0.20(-0.71%)
Jul 13, 2007	27.70	28.05	27.36	27.97	622,272	+0.19(+0.69%)
Jul 12, 2007	27.41	27.79	27.41	27.78	745,010	+0.62(+2.30%)
Jul 11, 2007	27.13	27.46	26.96	27.16	1,017,356	-0.09(-0.34%)
Jul 10, 2007	27.65	27.83	27.22	27.25	898,339	-0.47(-1.68%)
Jul 09, 2007	27.84	28.14	27.56	27.71	932,344	+0.09(+0.33%)
Jul 06, 2007	27.37	28.08	27.20	27.62	944,245	+0.16(+0.58%)
Jul 05, 2007	27.16	27.60	27.10	27.46	1,203,412	+0.28(+1.04%)
Jul 03, 2007	27.05	27.23	26.86	27.18	899,937	+0.23(+0.86%)

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.