Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.96	25.12	24.14	24.21	243,981	-0.93(-3.69%)
Sep 27, 2007	24.87	25.15	24.29	25.14	266,021	+0.33(+1.33%)
Sep 26, 2007	24.07	25.01	23.74	24.81	272,095	+0.81(+3.38%)
Sep 25, 2007	23.40	24.23	22.77	24.00	289,055	+0.07(+0.30%)
Sep 24, 2007	24.32	24.44	23.86	23.93	221,849	-0.18(-0.74%)
Sep 21, 2007	24.30	24.51	24.03	24.10	203,401	+0.02(+0.07%)
Sep 20, 2007	24.03	24.92	23.97	24.09	175,518	-0.07(-0.30%)
Sep 19, 2007	23.77	24.34	23.12	24.16	442,641	+0.59(+2.50%)
Sep 18, 2007	21.54	23.83	21.00	23.57	261,758	+2.10(+9.80%)
Sep 17, 2007	21.75	21.81	21.27	21.47	90,174	-0.26(-1.19%)
Sep 14, 2007	21.16	21.76	20.98	21.72	114,874	+0.43(+2.01%)
Sep 13, 2007	20.92	21.57	20.74	21.30	99,960	+0.53(+2.53%)
Sep 12, 2007	20.98	21.39	20.40	20.77	106,047	-0.35(-1.65%)
Sep 11, 2007	20.66	21.27	20.47	21.12	152,665	+0.49(+2.38%)
Sep 10, 2007	21.04	21.25	20.50	20.63	151,059	-0.32(-1.53%)
Sep 07, 2007	21.46	22.28	20.64	20.95	200,088	-0.86(-3.92%)
Sep 06, 2007	21.69	22.54	21.54	21.80	164,282	+0.45(+2.13%)
Sep 05, 2007	21.57	21.57	20.85	21.35	98,054	-0.37(-1.72%)
Sep 04, 2007	21.90	21.99	21.45	21.72	112,541	-0.05(-0.25%)
Aug 31, 2007	21.84	22.39	21.48	21.78	87,862	+0.33(+1.54%)
Aug 30, 2007	21.78	22.22	21.14	21.45	158,112	-0.62(-2.83%)
Aug 29, 2007	21.90	22.58	21.49	22.07	115,861	+0.42(+1.94%)
Aug 28, 2007	21.78	21.95	21.23	21.65	196,261	-0.26(-1.18%)
Aug 27, 2007	22.24	22.34	21.84	21.91	123,471	-0.45(-1.99%)
Aug 24, 2007	22.20	22.78	21.59	22.36	150,372	+0.23(+1.05%)
Aug 23, 2007	22.61	22.61	21.93	22.13	165,828	+0.04(+0.16%)
Aug 22, 2007	21.85	22.47	21.67	22.09	209,845	+0.52(+2.40%)
Aug 21, 2007	21.44	21.97	20.86	21.57	111,515	+0.09(+0.42%)
Aug 20, 2007	21.33	21.67	20.81	21.48	166,495	+0.29(+1.35%)
Aug 17, 2007	21.86	21.95	20.50	21.20	200,378	+0.33(+1.58%)
Aug 16, 2007	20.49	20.89	19.42	20.87	200,513	+0.29(+1.43%)
Aug 15, 2007	21.20	21.78	20.57	20.57	161,307	-0.64(-3.03%)
Aug 14, 2007	21.85	22.71	21.22	21.22	189,320	-0.61(-2.78%)
Aug 13, 2007	23.52	24.12	21.79	21.82	402,724	-1.77(-7.48%)
Aug 10, 2007	23.06	24.43	22.08	23.59	253,917	+0.02(+0.08%)
Aug 09, 2007	22.32	23.99	21.30	23.57	512,184	+0.68(+2.96%)
Aug 08, 2007	22.78	24.42	21.85	22.89	674,735	+0.29(+1.26%)
Aug 07, 2007	22.20	23.10	22.13	22.61	216,658	+0.29(+1.32%)
Aug 06, 2007	22.02	24.17	21.70	22.31	630,441	+0.44(+2.00%)
Aug 03, 2007	21.14	24.10	20.74	21.88	777,010	-2.32(-9.58%)
Aug 02, 2007	23.83	24.34	23.00	24.19	199,634	+0.56(+2.38%)
Aug 01, 2007	23.40	23.82	22.86	23.63	229,404	+0.21(+0.91%)
Jul 31, 2007	24.84	25.19	23.33	23.42	154,079	-1.27(-5.13%)
Jul 30, 2007	24.08	24.73	23.67	24.68	82,982	+0.60(+2.48%)
Jul 27, 2007	24.28	24.98	24.04	24.09	242,105	-0.33(-1.35%)
Jul 26, 2007	25.90	26.08	23.78	24.42	253,584	-1.86(-7.09%)
Jul 25, 2007	26.55	26.73	25.75	26.28	119,504	-0.01(-0.03%)
Jul 24, 2007	26.95	27.25	26.14	26.29	115,090	-0.90(-3.31%)
Jul 23, 2007	27.11	27.45	26.90	27.19	79,156	+0.16(+0.59%)
Jul 20, 2007	27.41	27.41	26.49	27.03	146,261	-0.41(-1.49%)
Jul 19, 2007	27.69	28.16	27.44	27.44	130,953	-0.08(-0.29%)
Jul 18, 2007	26.99	27.56	26.65	27.52	132,007	+0.28(+1.01%)
Jul 17, 2007	27.35	27.66	27.02	27.24	80,903	-0.08(-0.29%)
Jul 16, 2007	27.30	27.61	26.99	27.32	89,691	-0.15(-0.55%)
Jul 13, 2007	27.44	27.94	27.13	27.47	131,469	+0.01(+0.03%)
Jul 12, 2007	27.19	27.47	27.02	27.47	241,124	+0.58(+2.16%)
Jul 11, 2007	26.57	26.99	26.47	26.89	112,097	+0.42(+1.58%)
Jul 10, 2007	26.78	27.04	26.40	26.47	110,022	-0.45(-1.66%)
Jul 09, 2007	26.49	27.22	26.48	26.91	189,552	+0.64(+2.44%)
Jul 06, 2007	26.05	26.51	25.99	26.27	107,817	+0.23(+0.89%)
Jul 05, 2007	25.85	26.25	25.84	26.04	116,659	+0.18(+0.69%)
Jul 03, 2007	26.31	26.31	25.76	25.86	101,286	-0.29(-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.