Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.24	22.27	21.75	21.86	10,358,237	-0.38(-1.69%)
Sep 27, 2007	22.14	22.38	21.94	22.24	6,797,712	+0.19(+0.87%)
Sep 26, 2007	21.80	22.12	21.69	22.05	7,216,962	+0.37(+1.71%)
Sep 25, 2007	21.44	21.79	21.31	21.68	6,602,083	+0.07(+0.31%)
Sep 24, 2007	21.89	21.91	21.54	21.61	7,810,659	-0.28(-1.27%)
Sep 21, 2007	21.78	21.94	21.59	21.89	8,550,663	+0.30(+1.38%)
Sep 20, 2007	21.85	21.88	21.43	21.59	6,736,739	-0.25(-1.15%)
Sep 19, 2007	21.55	22.10	21.55	21.84	9,904,486	+0.40(+1.85%)
Sep 18, 2007	21.32	21.47	21.18	21.45	10,034,301	+0.15(+0.68%)
Sep 17, 2007	21.35	21.48	21.18	21.30	5,733,021	-0.09(-0.40%)
Sep 14, 2007	21.53	21.62	21.21	21.39	8,498,587	-0.31(-1.43%)
Sep 13, 2007	21.57	21.93	21.48	21.70	11,222,603	+0.13(+0.61%)
Sep 12, 2007	21.49	21.73	21.41	21.57	8,805,066	-0.05(-0.21%)
Sep 11, 2007	21.51	21.67	21.25	21.61	11,086,131	+0.11(+0.49%)
Sep 10, 2007	21.68	21.81	21.38	21.51	6,816,473	-0.11(-0.52%)
Sep 07, 2007	21.81	21.81	21.37	21.62	7,576,146	-0.29(-1.33%)
Sep 06, 2007	21.81	22.11	21.68	21.91	5,715,017	+0.07(+0.33%)
Sep 05, 2007	22.47	22.47	21.71	21.84	9,523,213	-0.50(-2.25%)
Sep 04, 2007	22.39	22.44	22.22	22.34	6,205,226	+0.07(+0.30%)
Aug 31, 2007	22.34	22.47	22.08	22.27	5,479,293	+0.07(+0.33%)
Aug 30, 2007	21.57	22.27	21.51	22.20	8,559,589	+0.45(+2.07%)
Aug 29, 2007	21.32	21.76	21.29	21.75	6,086,758	+0.54(+2.55%)
Aug 28, 2007	21.47	21.66	21.19	21.21	6,345,480	-0.42(-1.96%)
Aug 27, 2007	21.70	21.90	21.57	21.63	5,876,627	-0.23(-1.06%)
Aug 24, 2007	21.59	21.95	21.54	21.86	5,390,783	+0.15(+0.67%)
Aug 23, 2007	21.61	21.87	21.37	21.72	7,858,924	+0.26(+1.20%)
Aug 22, 2007	21.47	21.62	21.16	21.46	8,931,029	+0.08(+0.37%)
Aug 21, 2007	21.26	21.74	21.19	21.38	7,217,870	-0.07(-0.31%)
Aug 20, 2007	21.54	21.78	21.26	21.45	6,047,953	-0.13(-0.61%)
Aug 17, 2007	21.71	21.81	21.18	21.58	8,380,483	+0.26(+1.24%)
Aug 16, 2007	21.56	21.62	20.67	21.32	14,302,748	-0.44(-2.04%)
Aug 15, 2007	21.78	22.33	21.71	21.76	9,067,068	-0.15(-0.69%)
Aug 14, 2007	22.41	22.47	21.75	21.91	8,110,836	-0.48(-2.15%)
Aug 13, 2007	22.80	22.88	22.31	22.39	8,005,381	-0.36(-1.60%)
Aug 10, 2007	23.13	23.75	22.24	22.76	11,429,278	-0.50(-2.13%)
Aug 09, 2007	23.03	23.59	22.82	23.25	10,694,872	-0.01(-0.03%)
Aug 08, 2007	22.97	23.30	22.91	23.26	9,153,892	+0.34(+1.50%)
Aug 07, 2007	22.82	23.03	22.56	22.91	8,051,678	+0.10(+0.43%)
Aug 06, 2007	22.18	22.82	22.18	22.82	9,923,399	+0.54(+2.43%)
Aug 03, 2007	22.37	22.72	22.20	22.27	6,804,370	-0.44(-1.95%)
Aug 02, 2007	22.47	22.84	22.35	22.72	7,951,065	+0.23(+1.03%)
Aug 01, 2007	22.43	22.66	21.99	22.49	9,137,098	+0.28(+1.25%)
Jul 31, 2007	22.59	22.80	22.19	22.21	8,109,475	-0.38(-1.67%)
Jul 30, 2007	23.39	23.46	22.25	22.58	12,870,854	+0.08(+0.35%)
Jul 27, 2007	22.80	23.10	22.51	22.51	8,614,662	-0.43(-1.87%)
Jul 26, 2007	23.58	23.71	22.51	22.93	14,996,501	-0.85(-3.58%)
Jul 25, 2007	23.87	24.07	23.30	23.79	8,252,890	-0.10(-0.42%)
Jul 24, 2007	24.12	24.39	23.75	23.89	9,743,852	-0.39(-1.61%)
Jul 23, 2007	24.06	24.47	23.89	24.28	8,276,978	+0.44(+1.86%)
Jul 20, 2007	23.99	24.05	23.59	23.83	6,137,595	-0.24(-0.99%)
Jul 19, 2007	23.93	24.12	23.82	24.07	5,185,098	+0.27(+1.14%)
Jul 18, 2007	23.65	23.96	23.63	23.80	5,820,291	-0.03(-0.14%)
Jul 17, 2007	24.23	24.25	23.76	23.83	8,823,152	-0.28(-1.15%)
Jul 16, 2007	24.22	24.32	24.00	24.11	6,017,889	-0.08(-0.33%)
Jul 13, 2007	23.93	24.26	23.75	24.19	6,225,801	+0.17(+0.69%)
Jul 12, 2007	23.73	24.06	23.56	24.03	8,813,327	+0.28(+1.17%)
Jul 11, 2007	23.58	24.05	23.48	23.75	8,244,433	+0.09(+0.39%)
Jul 10, 2007	23.96	24.01	23.66	23.66	11,511,652	-0.24(-1.00%)
Jul 09, 2007	23.43	24.10	23.40	23.89	19,207,702	+0.67(+2.87%)
Jul 06, 2007	22.58	23.29	22.51	23.23	13,149,500	+0.61(+2.69%)
Jul 05, 2007	22.80	22.95	22.42	22.62	11,687,802	-0.03(-0.12%)
Jul 03, 2007	22.74	22.85	22.40	22.64	5,072,927	+0.03(+0.15%)

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.