Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.54	26.06	25.43	25.43	336,548	-0.03(-0.11%)
Sep 27, 2007	25.75	25.78	25.38	25.46	307,329	-0.15(-0.58%)
Sep 26, 2007	25.21	25.67	25.21	25.61	242,378	+0.60(+2.41%)
Sep 25, 2007	25.08	25.21	24.95	25.00	363,127	-0.05(-0.20%)
Sep 24, 2007	25.19	25.56	25.00	25.05	252,059	-0.14(-0.54%)
Sep 21, 2007	25.42	25.43	25.03	25.19	705,131	+0.01(+0.05%)
Sep 20, 2007	25.51	25.68	25.05	25.18	235,337	-0.40(-1.58%)
Sep 19, 2007	25.10	25.76	24.94	25.58	394,634	+0.74(+3.00%)
Sep 18, 2007	23.88	24.86	23.92	24.84	318,066	+0.96(+4.02%)
Sep 17, 2007	24.53	24.53	23.75	23.88	571,885	-0.73(-2.96%)
Sep 14, 2007	24.23	24.71	23.80	24.61	300,288	+0.38(+1.55%)
Sep 13, 2007	24.42	24.45	24.13	24.23	221,255	-0.05(-0.21%)
Sep 12, 2007	24.42	24.51	24.21	24.28	194,676	-0.16(-0.65%)
Sep 11, 2007	24.24	24.51	24.20	24.44	286,734	+0.20(+0.84%)
Sep 10, 2007	24.19	24.33	23.93	24.24	303,456	+0.15(+0.61%)
Sep 07, 2007	24.06	24.25	23.77	24.09	306,272	-0.29(-1.19%)
Sep 06, 2007	24.11	24.38	23.99	24.38	206,118	+0.44(+1.85%)
Sep 05, 2007	24.13	24.28	23.70	23.93	381,961	-0.45(-1.86%)
Sep 04, 2007	23.90	24.62	23.88	24.39	286,030	+0.47(+1.95%)
Aug 31, 2007	24.29	24.30	23.66	23.92	240,969	-0.11(-0.45%)
Aug 30, 2007	23.86	24.26	23.86	24.03	210,694	-0.07(-0.31%)
Aug 29, 2007	23.86	24.13	23.65	24.11	246,778	+0.43(+1.80%)
Aug 28, 2007	23.71	23.87	23.50	23.68	443,567	-0.10(-0.43%)
Aug 27, 2007	24.00	24.00	23.64	23.78	338,132	-0.22(-0.90%)
Aug 24, 2007	23.88	24.15	23.84	24.00	402,379	+0.05(+0.21%)
Aug 23, 2007	24.00	24.28	23.86	23.95	469,442	-0.11(-0.47%)
Aug 22, 2007	23.97	24.30	23.80	24.06	346,053	+0.27(+1.15%)
Aug 21, 2007	23.72	24.18	23.59	23.79	308,385	-0.19(-0.78%)
Aug 20, 2007	23.81	24.16	23.59	23.97	336,900	+0.31(+1.32%)
Aug 17, 2007	22.94	23.86	22.90	23.66	606,033	+0.72(+3.15%)
Aug 16, 2007	22.93	23.34	21.83	22.94	676,792	-0.03(-0.12%)
Aug 15, 2007	22.88	23.72	22.88	22.97	443,039	-0.08(-0.35%)
Aug 14, 2007	23.64	23.72	22.97	23.05	740,863	-0.44(-1.86%)
Aug 13, 2007	23.93	24.75	23.32	23.49	494,085	-0.68(-2.82%)
Aug 10, 2007	23.53	24.66	22.51	24.17	1,692,070	+0.34(+1.43%)
Aug 09, 2007	25.20	25.76	23.66	23.83	1,165,421	-1.37(-5.46%)
Aug 08, 2007	25.11	26.47	24.51	25.20	996,267	+0.32(+1.28%)
Aug 07, 2007	24.50	25.23	24.32	24.88	585,087	+0.39(+1.58%)
Aug 06, 2007	24.24	24.50	23.84	24.50	822,008	+0.21(+0.87%)
Aug 03, 2007	24.70	25.17	24.23	24.29	538,618	-0.89(-3.52%)
Aug 02, 2007	25.27	25.29	24.93	25.17	446,560	+0.10(+0.39%)
Aug 01, 2007	25.05	25.49	24.71	25.08	1,115,960	+0.17(+0.68%)
Jul 31, 2007	25.46	25.46	24.79	24.91	612,017	-0.34(-1.35%)
Jul 30, 2007	25.19	25.47	24.48	25.25	692,106	+0.09(+0.36%)
Jul 27, 2007	26.59	27.26	23.36	25.16	1,910,685	-1.48(-5.57%)
Jul 26, 2007	26.99	27.31	26.36	26.64	506,054	-0.65(-2.37%)
Jul 25, 2007	27.36	27.69	26.74	27.29	416,108	+0.20(+0.73%)
Jul 24, 2007	27.50	27.93	27.06	27.09	440,047	-0.90(-3.23%)
Jul 23, 2007	28.28	28.43	27.97	27.99	460,289	-0.25(-0.89%)
Jul 20, 2007	28.28	28.39	28.10	28.24	549,003	-0.10(-0.36%)
Jul 19, 2007	28.07	28.41	27.95	28.34	383,545	+0.47(+1.67%)
Jul 18, 2007	27.59	27.96	27.49	27.88	309,793	+0.10(+0.37%)
Jul 17, 2007	27.90	28.08	27.76	27.78	273,533	-0.01(-0.04%)
Jul 16, 2007	28.09	28.14	27.64	27.79	362,599	-0.36(-1.27%)
Jul 13, 2007	27.84	28.22	27.84	28.14	302,400	+0.27(+0.96%)
Jul 12, 2007	27.37	27.89	27.37	27.88	394,282	+0.67(+2.46%)
Jul 11, 2007	27.10	27.24	27.04	27.21	275,117	+0.12(+0.44%)
Jul 10, 2007	27.20	27.32	27.04	27.09	497,429	-0.15(-0.56%)
Jul 09, 2007	26.95	27.32	26.89	27.24	349,221	+0.38(+1.40%)
Jul 06, 2007	26.82	26.98	26.51	26.87	272,477	+0.02(+0.08%)
Jul 05, 2007	27.07	27.24	26.45	26.84	329,507	-0.23(-0.84%)
Jul 03, 2007	27.01	27.18	26.93	27.07	111,772	+0.08(+0.29%)

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.