Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.37	20.63	20.37	20.61	777,117	+0.17(+0.85%)
Sep 27, 2007	20.42	20.62	20.21	20.43	2,098,614	-0.01(-0.04%)
Sep 26, 2007	20.38	20.51	20.18	20.44	1,152,298	-0.02(-0.08%)
Sep 25, 2007	20.16	20.50	20.07	20.46	742,217	+0.20(+0.98%)
Sep 24, 2007	20.46	20.61	19.86	20.26	1,236,092	-0.20(-0.97%)
Sep 21, 2007	20.24	20.87	20.04	20.46	12,873,157	-2.71(-11.71%)
Sep 20, 2007	23.70	23.74	22.87	23.17	470,116	-0.62(-2.60%)
Sep 19, 2007	23.35	24.25	23.35	23.79	1,279,333	+0.41(+1.76%)
Sep 18, 2007	22.84	23.55	22.84	23.38	750,431	+0.48(+2.09%)
Sep 17, 2007	23.62	23.78	22.83	22.90	953,790	-0.87(-3.64%)
Sep 14, 2007	23.51	23.79	23.14	23.76	898,998	+0.01(+0.03%)
Sep 13, 2007	24.56	24.71	23.56	23.76	944,360	-0.82(-3.32%)
Sep 12, 2007	24.72	24.84	24.47	24.57	700,504	-0.29(-1.16%)
Sep 11, 2007	24.31	24.90	24.31	24.86	1,175,628	+0.54(+2.20%)
Sep 10, 2007	25.58	25.66	24.24	24.33	1,103,652	-1.30(-5.05%)
Sep 07, 2007	26.09	26.15	25.53	25.62	460,535	-0.61(-2.33%)
Sep 06, 2007	26.36	26.66	26.17	26.23	394,322	-0.18(-0.69%)
Sep 05, 2007	26.50	26.63	26.31	26.41	739,033	-0.07(-0.25%)
Sep 04, 2007	26.85	26.91	26.37	26.48	624,005	-0.45(-1.68%)
Aug 31, 2007	27.15	27.27	26.36	26.93	604,247	-0.07(-0.24%)
Aug 30, 2007	27.11	27.41	26.92	27.00	389,366	-0.11(-0.40%)
Aug 29, 2007	27.43	27.43	27.01	27.11	459,566	-0.07(-0.27%)
Aug 28, 2007	27.39	27.40	27.14	27.18	663,211	-0.16(-0.60%)
Aug 27, 2007	27.39	27.63	27.29	27.34	252,204	-0.15(-0.54%)
Aug 24, 2007	27.44	27.63	27.22	27.49	426,991	-0.07(-0.27%)
Aug 23, 2007	27.97	28.29	27.25	27.57	693,470	-0.43(-1.53%)
Aug 22, 2007	28.44	28.57	27.88	28.00	644,991	-0.46(-1.62%)
Aug 21, 2007	28.91	29.03	28.35	28.46	444,598	-0.68(-2.32%)
Aug 20, 2007	28.05	30.52	27.28	29.13	1,632,531	+0.98(+3.49%)
Aug 17, 2007	28.53	29.08	27.91	28.15	573,221	-0.15(-0.52%)
Aug 16, 2007	27.43	28.45	27.25	28.30	731,765	+0.76(+2.75%)
Aug 15, 2007	27.57	27.96	27.39	27.54	748,529	-0.12(-0.42%)
Aug 14, 2007	28.23	28.39	27.39	27.66	608,259	-0.68(-2.39%)
Aug 13, 2007	28.81	29.20	28.18	28.33	323,216	-0.55(-1.91%)
Aug 10, 2007	29.70	30.14	28.25	28.89	671,143	-1.25(-4.16%)
Aug 09, 2007	29.49	31.74	29.20	30.14	1,762,204	+0.39(+1.30%)
Aug 08, 2007	29.23	30.84	29.23	29.75	1,245,042	+0.48(+1.63%)
Aug 07, 2007	28.70	30.09	28.66	29.28	893,314	+1.11(+3.95%)
Aug 06, 2007	28.11	28.33	27.78	28.16	704,007	-0.09(-0.32%)
Aug 03, 2007	28.23	28.86	27.92	28.25	742,959	-0.11(-0.38%)
Aug 02, 2007	27.93	28.52	27.81	28.36	1,399,815	+0.35(+1.24%)
Aug 01, 2007	27.63	28.05	27.39	28.01	904,195	+0.29(+1.04%)
Jul 31, 2007	27.77	28.43	27.58	27.72	505,113	+0.01(+0.03%)
Jul 30, 2007	27.89	27.96	27.33	27.72	514,592	-0.20(-0.71%)
Jul 27, 2007	27.62	28.09	27.16	27.91	755,468	+0.21(+0.74%)
Jul 26, 2007	27.86	27.86	27.40	27.71	841,428	-0.40(-1.44%)
Jul 25, 2007	27.85	28.15	27.69	28.11	917,829	+0.28(+1.01%)
Jul 24, 2007	27.96	28.26	27.72	27.83	1,922,317	-0.16(-0.59%)
Jul 23, 2007	28.21	28.25	27.80	28.00	1,884,234	-0.21(-0.76%)
Jul 20, 2007	28.26	28.37	28.17	28.21	2,140,435	-0.14(-0.49%)
Jul 19, 2007	28.90	29.01	28.25	28.35	1,513,876	-0.55(-1.91%)
Jul 18, 2007	28.79	29.00	28.74	28.90	732,627	-0.01(-0.03%)
Jul 17, 2007	29.57	29.57	28.81	28.91	1,204,438	-0.51(-1.74%)
Jul 16, 2007	29.61	29.70	29.25	29.42	587,625	-0.21(-0.70%)
Jul 13, 2007	29.70	30.02	29.56	29.63	1,030,801	+0.03(+0.11%)
Jul 12, 2007	29.29	29.70	29.28	29.60	1,165,903	+0.30(+1.01%)
Jul 11, 2007	29.14	29.32	29.06	29.30	866,780	+0.09(+0.31%)
Jul 10, 2007	29.28	29.39	29.03	29.21	1,107,370	-0.18(-0.62%)
Jul 09, 2007	29.28	29.49	29.16	29.39	781,743	+0.05(+0.17%)
Jul 06, 2007	28.93	29.55	28.88	29.34	932,468	+0.35(+1.22%)
Jul 05, 2007	28.83	29.13	28.80	28.99	2,973,344	+0.14(+0.49%)
Jul 03, 2007	29.50	29.99	28.71	28.85	4,523,716	-2.26(-7.27%)

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.