Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.03	25.08	24.57	24.72	3,812,155	-0.21(-0.84%)
Sep 27, 2007	25.01	25.34	24.67	24.93	3,121,213	-0.13(-0.50%)
Sep 26, 2007	25.35	25.38	24.92	25.05	2,776,831	-0.21(-0.85%)
Sep 25, 2007	25.55	25.55	25.03	25.27	2,591,408	-0.39(-1.51%)
Sep 24, 2007	25.07	25.78	25.01	25.65	3,749,677	+0.66(+2.63%)
Sep 21, 2007	24.57	25.31	24.54	25.00	12,620,699	+0.47(+1.90%)
Sep 20, 2007	24.70	24.88	24.41	24.53	2,919,040	-0.17(-0.70%)
Sep 19, 2007	24.36	24.78	24.14	24.70	3,347,172	+0.60(+2.48%)
Sep 18, 2007	23.74	24.36	23.77	24.11	3,839,458	+0.36(+1.53%)
Sep 17, 2007	23.33	23.88	23.29	23.74	2,690,568	+0.18(+0.79%)
Sep 14, 2007	23.25	23.60	22.73	23.56	1,912,359	+0.30(+1.31%)
Sep 13, 2007	23.04	23.34	22.86	23.25	2,228,768	-0.02(-0.08%)
Sep 12, 2007	23.09	23.44	22.93	23.27	2,658,073	+0.17(+0.72%)
Sep 11, 2007	22.57	23.14	22.57	23.10	1,445,701	+0.53(+2.35%)
Sep 10, 2007	22.64	22.83	22.35	22.57	1,939,996	-0.08(-0.34%)
Sep 07, 2007	22.57	22.82	22.30	22.65	2,013,697	-0.08(-0.37%)
Sep 06, 2007	22.54	22.86	22.23	22.73	1,465,665	+0.19(+0.85%)
Sep 05, 2007	22.59	22.91	22.32	22.54	1,492,936	-0.27(-1.20%)
Sep 04, 2007	22.73	22.98	22.50	22.82	1,966,796	+0.08(+0.37%)
Aug 31, 2007	22.69	22.98	22.40	22.73	2,200,963	+0.31(+1.38%)
Aug 30, 2007	22.08	22.54	21.93	22.42	2,321,731	+0.35(+1.57%)
Aug 29, 2007	21.46	22.11	21.46	22.08	1,645,864	+0.81(+3.79%)
Aug 28, 2007	21.81	22.04	21.25	21.27	1,951,051	-0.64(-2.92%)
Aug 27, 2007	22.02	22.30	21.75	21.91	1,673,335	-0.29(-1.29%)
Aug 24, 2007	21.93	22.62	21.87	22.20	1,985,054	+0.14(+0.62%)
Aug 23, 2007	22.02	22.38	21.96	22.06	2,340,324	+0.04(+0.16%)
Aug 22, 2007	21.78	22.79	21.70	22.02	2,982,690	+0.38(+1.77%)
Aug 21, 2007	21.09	21.71	20.77	21.64	3,262,249	+0.55(+2.60%)
Aug 20, 2007	20.39	21.15	20.13	21.09	3,534,271	+0.79(+3.91%)
Aug 17, 2007	20.53	20.67	20.09	20.30	5,192,866	+0.29(+1.43%)
Aug 16, 2007	20.21	22.91	19.01	20.01	4,327,388	-0.20(-0.97%)
Aug 15, 2007	20.67	20.78	20.15	20.21	3,285,483	-0.79(-3.75%)
Aug 14, 2007	21.76	21.76	20.92	21.00	2,538,812	-0.45(-2.09%)
Aug 13, 2007	20.98	21.73	20.99	21.44	2,209,170	+0.46(+2.19%)
Aug 10, 2007	21.55	21.69	20.69	20.98	2,253,887	-0.70(-3.22%)
Aug 09, 2007	21.22	21.93	15.82	21.68	2,365,521	+0.47(+2.19%)
Aug 08, 2007	19.30	21.22	19.30	21.22	2,447,524	+0.71(+3.46%)
Aug 07, 2007	20.08	20.81	19.74	20.51	1,903,481	+0.42(+2.11%)
Aug 06, 2007	19.37	20.08	18.86	20.08	1,668,722	+0.86(+4.47%)
Aug 03, 2007	19.42	20.44	19.12	19.22	2,033,830	-1.22(-5.96%)
Aug 02, 2007	20.12	20.56	19.94	20.44	2,631,440	+0.71(+3.60%)
Aug 01, 2007	19.46	19.79	18.94	19.73	2,522,600	+0.26(+1.32%)
Jul 31, 2007	19.57	19.87	19.33	19.47	2,367,357	+0.38(+1.97%)
Jul 30, 2007	18.91	19.24	18.73	19.10	2,175,816	+0.29(+1.52%)
Jul 27, 2007	18.96	19.81	18.75	18.81	3,163,759	-1.11(-5.57%)
Jul 26, 2007	19.92	20.02	19.19	19.92	2,351,731	-0.06(-0.30%)
Jul 25, 2007	19.90	20.49	19.70	19.98	2,117,253	-0.03(-0.15%)
Jul 24, 2007	20.81	20.81	19.96	20.01	1,794,987	-0.81(-3.90%)
Jul 23, 2007	22.58	22.58	20.75	20.82	1,744,523	-0.70(-3.27%)
Jul 20, 2007	21.94	22.05	21.35	21.53	1,397,879	-0.51(-2.33%)
Jul 19, 2007	22.07	22.35	21.84	22.04	1,226,941	+0.02(+0.08%)
Jul 18, 2007	22.00	22.23	21.74	22.02	1,298,132	-0.03(-0.14%)
Jul 17, 2007	22.45	22.49	22.05	22.05	1,205,002	-0.33(-1.49%)
Jul 16, 2007	22.51	22.72	22.35	22.39	1,156,195	-0.15(-0.66%)
Jul 13, 2007	22.42	22.57	22.26	22.54	763,637	+0.12(+0.53%)
Jul 12, 2007	21.98	22.50	21.85	22.42	1,311,532	+0.46(+2.09%)
Jul 11, 2007	22.14	22.15	21.80	21.96	1,147,214	-0.19(-0.86%)
Jul 10, 2007	22.66	22.77	21.95	22.15	2,512,356	-0.72(-3.13%)
Jul 09, 2007	22.91	22.95	22.66	22.87	919,413	-0.08(-0.34%)
Jul 06, 2007	22.98	23.09	22.75	22.94	1,119,888	-0.03(-0.13%)
Jul 05, 2007	22.83	23.21	22.72	22.97	2,000,129	+0.52(+2.31%)
Jul 03, 2007	22.64	22.80	22.38	22.45	1,077,701	-0.02(-0.11%)

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.