Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.36	21.48	20.78	20.93	2,366,400	-0.29(-1.39%)
Sep 27, 2007	21.32	21.32	21.01	21.22	1,769,800	+0.05(+0.24%)
Sep 26, 2007	21.02	21.33	20.91	21.17	3,693,000	+0.16(+0.74%)
Sep 25, 2007	21.08	21.39	20.88	21.02	2,516,400	-0.47(-2.19%)
Sep 24, 2007	21.89	22.05	21.28	21.48	4,241,400	-0.43(-1.96%)
Sep 21, 2007	21.59	22.19	21.51	21.91	7,030,600	+0.39(+1.84%)
Sep 20, 2007	21.73	21.75	21.32	21.52	2,962,600	-0.21(-0.94%)
Sep 19, 2007	21.89	22.22	21.44	21.73	4,720,000	-0.17(-0.78%)
Sep 18, 2007	21.26	22.04	20.89	21.89	4,270,568	+0.63(+2.99%)
Sep 17, 2007	21.34	21.75	21.15	21.26	2,795,800	+0.02(+0.07%)
Sep 14, 2007	20.66	21.32	20.50	21.25	3,356,200	+0.66(+3.21%)
Sep 13, 2007	20.95	21.04	20.41	20.59	3,087,600	-0.21(-1.03%)
Sep 12, 2007	19.92	20.84	19.77	20.80	5,814,400	+0.91(+4.55%)
Sep 11, 2007	19.43	19.90	19.19	19.89	4,660,000	+0.52(+2.66%)
Sep 10, 2007	19.57	19.57	18.77	19.38	3,716,000	-0.09(-0.44%)
Sep 07, 2007	19.59	19.75	19.33	19.46	3,107,800	-0.50(-2.48%)
Sep 06, 2007	20.33	20.33	19.70	19.96	3,125,800	+0.04(+0.18%)
Sep 05, 2007	19.53	20.02	19.53	19.93	4,362,400	+0.43(+2.18%)
Sep 04, 2007	18.46	19.65	18.46	19.50	5,661,800	+0.91(+4.87%)
Aug 31, 2007	18.18	18.83	18.14	18.59	5,721,800	+0.58(+3.25%)
Aug 30, 2007	17.90	18.49	17.90	18.01	4,218,200	-0.05(-0.28%)
Aug 29, 2007	18.13	18.29	17.84	18.06	6,722,800	+0.06(+0.36%)
Aug 28, 2007	18.66	18.78	17.93	18.00	5,906,200	-0.76(-4.05%)
Aug 27, 2007	19.07	19.07	18.60	18.75	3,279,120	-0.43(-2.22%)
Aug 24, 2007	18.65	19.20	18.60	19.18	3,544,400	+0.44(+2.35%)
Aug 23, 2007	18.75	19.01	18.43	18.74	3,349,800	+0.17(+0.92%)
Aug 22, 2007	18.71	18.81	18.39	18.57	5,788,000	+0.12(+0.65%)
Aug 21, 2007	19.07	19.07	18.39	18.45	4,932,800	-0.61(-3.20%)
Aug 20, 2007	19.62	19.62	18.86	19.06	5,137,400	-0.62(-3.15%)
Aug 17, 2007	19.75	19.83	18.71	19.68	4,549,956	+0.71(+3.77%)
Aug 16, 2007	18.70	19.23	18.07	18.96	6,615,816	-0.16(-0.81%)
Aug 15, 2007	19.88	20.14	19.04	19.12	6,186,250	-0.75(-3.77%)
Aug 14, 2007	20.43	20.62	19.86	19.87	4,449,200	-0.56(-2.76%)
Aug 13, 2007	20.46	21.04	20.33	20.43	3,662,000	-0.03(-0.15%)
Aug 10, 2007	20.18	20.98	19.61	20.46	6,784,000	-0.02(-0.12%)
Aug 09, 2007	20.99	21.75	20.20	20.49	7,330,490	-0.50(-2.38%)
Aug 08, 2007	20.14	21.52	20.04	20.99	9,029,546	+1.12(+5.66%)
Aug 07, 2007	19.57	20.07	19.22	19.86	6,107,400	+0.29(+1.48%)
Aug 06, 2007	20.00	20.18	19.00	19.57	6,463,744	-0.43(-2.13%)
Aug 03, 2007	20.13	20.36	19.98	20.00	7,026,900	-0.36(-1.77%)
Aug 02, 2007	20.75	21.48	20.18	20.36	6,808,606	-0.07(-0.37%)
Aug 01, 2007	20.40	21.50	19.64	20.43	8,936,894	+0.12(+0.59%)
Jul 31, 2007	20.34	21.30	20.20	20.32	5,979,772	-0.02(-0.10%)
Jul 30, 2007	20.34	20.64	19.84	20.34	12,665,554	+0.70(+3.57%)
Jul 27, 2007	19.15	20.18	19.02	19.64	12,251,800	+0.21(+1.11%)
Jul 26, 2007	19.23	19.57	19.05	19.42	9,912,170	-0.20(-1.04%)
Jul 25, 2007	20.32	20.40	19.48	19.62	13,735,190	-0.41(-2.07%)
Jul 24, 2007	20.75	20.77	19.88	20.04	5,837,688	-1.06(-5.02%)
Jul 23, 2007	21.82	21.82	20.92	21.10	5,376,600	-0.83(-3.78%)
Jul 20, 2007	22.64	22.73	21.84	21.93	4,019,400	-0.71(-3.11%)
Jul 19, 2007	22.48	22.76	22.38	22.64	4,962,014	+0.37(+1.66%)
Jul 18, 2007	21.68	22.32	21.66	22.27	3,409,900	+0.55(+2.51%)
Jul 17, 2007	22.00	22.27	21.52	21.72	3,094,200	+0.00(+0.02%)
Jul 16, 2007	22.43	22.64	21.50	21.71	4,072,000	-0.76(-3.38%)
Jul 13, 2007	22.13	22.66	22.00	22.48	3,667,200	+0.38(+1.70%)
Jul 12, 2007	22.68	22.84	21.77	22.10	5,205,600	-0.38(-1.67%)
Jul 11, 2007	22.40	22.56	22.16	22.48	2,257,200	-0.01(-0.04%)
Jul 10, 2007	22.58	22.82	22.27	22.48	2,719,800	-0.21(-0.90%)
Jul 09, 2007	22.70	22.95	22.61	22.69	2,987,000	+0.18(+0.80%)
Jul 06, 2007	23.00	23.09	22.41	22.51	4,332,000	-0.22(-0.99%)
Jul 05, 2007	23.14	23.23	22.51	22.73	5,327,600	-0.12(-0.50%)
Jul 03, 2007	22.57	22.96	22.57	22.85	2,680,600	+0.42(+1.85%)

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.