Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.38	20.41	20.29	20.40	68,751	+0.02(+0.11%)
Sep 27, 2007	20.37	20.39	20.32	20.37	51,563	+0.16(+0.78%)
Sep 26, 2007	20.21	20.25	20.20	20.22	22,655	+0.11(+0.56%)
Sep 25, 2007	19.99	20.15	19.99	20.10	20,447	-0.00(-0.02%)
Sep 24, 2007	20.20	20.20	20.11	20.11	18,966	-0.04(-0.18%)
Sep 21, 2007	20.23	20.25	20.15	20.15	77,642	+0.10(+0.49%)
Sep 20, 2007	20.18	20.18	20.00	20.05	32,301	-0.06(-0.30%)
Sep 19, 2007	20.16	20.16	20.05	20.11	28,745	-0.02(-0.08%)
Sep 18, 2007	19.77	20.13	19.77	20.13	23,707	+0.48(+2.46%)
Sep 17, 2007	19.74	19.74	19.61	19.64	9,779	-0.15(-0.75%)
Sep 14, 2007	19.76	19.83	19.76	19.79	20,447	-0.06(-0.29%)
Sep 13, 2007	19.89	19.91	19.84	19.85	31,412	+0.10(+0.53%)
Sep 12, 2007	19.61	19.78	19.61	19.74	22,522	+0.12(+0.62%)
Sep 11, 2007	19.51	19.67	19.51	19.62	10,668	+0.26(+1.32%)
Sep 10, 2007	19.45	19.47	19.30	19.37	37,635	-0.01(-0.07%)
Sep 07, 2007	19.46	19.47	19.35	19.38	41,488	-0.16(-0.84%)
Sep 06, 2007	19.47	19.61	19.40	19.54	144,615	+0.14(+0.74%)
Sep 05, 2007	19.44	19.57	19.23	19.40	57,194	-0.23(-1.15%)
Sep 04, 2007	19.54	19.66	19.45	19.63	16,298	+0.02(+0.10%)
Aug 31, 2007	19.57	19.82	19.57	19.61	22,818	+0.25(+1.27%)
Aug 30, 2007	19.31	19.47	19.30	19.36	28,449	-0.05(-0.26%)
Aug 29, 2007	19.29	19.47	19.26	19.41	56,601	+0.23(+1.18%)
Aug 28, 2007	19.36	19.43	19.18	19.18	106,683	-0.23(-1.16%)
Aug 27, 2007	19.50	19.57	19.41	19.41	20,447	-0.01(-0.05%)
Aug 24, 2007	19.30	19.47	19.30	19.42	9,779	+0.24(+1.27%)
Aug 23, 2007	19.27	19.33	19.08	19.18	29,041	+0.04(+0.21%)
Aug 22, 2007	19.05	19.17	19.04	19.14	23,114	-0.02(-0.12%)
Aug 21, 2007	18.86	19.16	18.78	19.16	9,483	+0.19(+0.99%)
Aug 20, 2007	19.03	19.03	18.84	18.97	19,262	-0.03(-0.16%)
Aug 17, 2007	18.91	19.57	18.70	19.00	24,892	+0.29(+1.55%)
Aug 16, 2007	18.63	18.95	18.38	18.71	92,755	+0.01(+0.05%)
Aug 15, 2007	18.91	19.40	18.56	18.70	32,597	-0.18(-0.97%)
Aug 14, 2007	19.14	19.17	18.87	18.88	19,262	-0.30(-1.58%)
Aug 13, 2007	19.23	19.40	19.14	19.19	23,707	+0.05(+0.25%)
Aug 10, 2007	19.15	19.31	19.04	19.14	76,753	-0.19(-1.00%)
Aug 09, 2007	19.47	19.67	19.30	19.33	256,633	-0.29(-1.48%)
Aug 08, 2007	19.51	19.85	19.45	19.62	25,781	+0.18(+0.94%)
Aug 07, 2007	19.30	19.57	19.29	19.44	53,341	+0.06(+0.30%)
Aug 06, 2007	19.08	19.38	19.08	19.38	45,933	+0.29(+1.50%)
Aug 03, 2007	19.12	19.25	19.10	19.10	26,078	-0.16(-0.82%)
Aug 02, 2007	19.18	19.29	19.15	19.25	10,964	+0.11(+0.56%)
Aug 01, 2007	18.97	19.15	18.92	19.15	10,668	+0.09(+0.46%)
Jul 31, 2007	19.17	19.31	19.06	19.06	24,300	-0.06(-0.32%)
Jul 30, 2007	19.05	19.12	18.96	19.12	13,335	+0.08(+0.41%)
Jul 27, 2007	19.15	19.21	19.04	19.04	48,896	-0.11(-0.56%)
Jul 26, 2007	19.31	19.31	19.03	19.15	20,447	-0.47(-2.37%)
Jul 25, 2007	19.69	19.71	19.55	19.62	15,113	+0.07(+0.35%)
Jul 24, 2007	19.75	19.82	19.55	19.55	22,522	-0.29(-1.45%)
Jul 23, 2007	19.79	19.88	19.79	19.84	20,447	+0.15(+0.74%)
Jul 20, 2007	19.86	19.86	19.69	19.69	11,261	-0.19(-0.95%)
Jul 19, 2007	19.89	19.92	19.86	19.88	26,078	+0.15(+0.75%)
Jul 18, 2007	19.84	19.84	19.70	19.73	8,890	-0.08(-0.41%)
Jul 17, 2007	19.87	19.91	19.81	19.81	12,150	-0.11(-0.54%)
Jul 16, 2007	19.89	19.94	19.85	19.92	10,964	-0.03(-0.17%)
Jul 13, 2007	19.91	19.96	19.88	19.95	7,408	+0.04(+0.22%)
Jul 12, 2007	19.84	19.91	19.84	19.91	6,815	+0.20(+0.99%)
Jul 11, 2007	19.65	19.71	19.65	19.71	20,447	+0.17(+0.85%)
Jul 10, 2007	19.66	19.68	19.54	19.55	4,148	-0.13(-0.65%)
Jul 09, 2007	19.68	19.70	19.61	19.68	14,224	+0.05(+0.26%)
Jul 06, 2007	19.55	19.63	19.53	19.63	2,370	+0.04(+0.19%)
Jul 05, 2007	19.59	19.60	19.54	19.59	16,298	+0.02(+0.09%)
Jul 03, 2007	19.57	19.57	19.52	19.57	33,190	+0.08(+0.42%)

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.