Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.06	24.17	23.83	23.95	1,242,177	-0.12(-0.50%)
Sep 27, 2007	23.97	24.38	23.87	24.07	2,242,087	+0.12(+0.52%)
Sep 26, 2007	24.47	24.48	23.86	23.94	3,034,501	-0.57(-2.33%)
Sep 25, 2007	24.52	24.61	23.95	24.51	2,100,485	-0.27(-1.08%)
Sep 24, 2007	24.66	25.11	24.45	24.78	2,686,803	+0.08(+0.32%)
Sep 21, 2007	24.67	24.86	24.41	24.70	2,353,967	+0.15(+0.61%)
Sep 20, 2007	25.56	25.24	24.49	24.55	3,433,792	-1.01(-3.95%)
Sep 19, 2007	25.68	26.23	25.42	25.56	2,712,906	+0.13(+0.52%)
Sep 18, 2007	24.64	25.55	24.61	25.43	2,146,751	+0.79(+3.20%)
Sep 17, 2007	24.54	24.93	24.50	24.64	1,548,935	+0.10(+0.39%)
Sep 14, 2007	24.19	24.61	23.98	24.55	1,474,629	+0.36(+1.49%)
Sep 13, 2007	24.30	24.55	24.07	24.19	2,566,792	+0.03(+0.12%)
Sep 12, 2007	23.89	24.34	23.88	24.16	1,783,070	+0.34(+1.41%)
Sep 11, 2007	23.64	23.88	23.64	23.82	1,354,898	+0.18(+0.75%)
Sep 10, 2007	23.34	23.78	23.07	23.64	2,224,422	+0.37(+1.59%)
Sep 07, 2007	23.74	23.97	23.10	23.27	3,056,092	-0.72(-2.99%)
Sep 06, 2007	23.15	24.10	23.23	23.99	3,809,830	+0.84(+3.64%)
Sep 05, 2007	23.46	23.46	22.67	23.15	2,782,140	-0.31(-1.31%)
Sep 04, 2007	23.18	23.67	23.06	23.46	1,816,438	+0.31(+1.34%)
Aug 31, 2007	23.00	23.20	22.85	23.15	2,160,210	+0.28(+1.22%)
Aug 30, 2007	22.93	23.00	22.61	22.87	2,064,032	-0.06(-0.28%)
Aug 29, 2007	22.40	22.93	22.37	22.93	2,575,204	+0.71(+3.21%)
Aug 28, 2007	22.34	22.70	22.11	22.22	5,929,643	-0.16(-0.73%)
Aug 27, 2007	22.34	22.62	22.06	22.38	2,654,838	+0.00(+0.02%)
Aug 24, 2007	21.73	22.41	21.73	22.38	2,670,260	+0.65(+2.97%)
Aug 23, 2007	21.87	22.24	21.39	21.73	3,705,501	-0.13(-0.60%)
Aug 22, 2007	21.62	22.30	21.58	21.87	4,022,634	+0.31(+1.46%)
Aug 21, 2007	19.82	21.70	20.61	21.55	11,022,288	+1.73(+8.73%)
Aug 20, 2007	19.68	20.04	19.51	19.82	2,553,332	+0.42(+2.15%)
Aug 17, 2007	19.44	19.86	18.84	19.40	3,363,131	+0.60(+3.21%)
Aug 16, 2007	18.95	19.34	18.28	18.80	4,743,826	-0.15(-0.81%)
Aug 15, 2007	19.59	19.61	18.83	18.95	4,682,979	-0.64(-3.26%)
Aug 14, 2007	20.42	20.42	19.44	19.59	3,876,826	-1.14(-5.52%)
Aug 13, 2007	20.63	20.86	20.18	20.74	2,315,552	+0.11(+0.54%)
Aug 10, 2007	21.40	21.40	20.32	20.63	4,561,005	-0.95(-4.40%)
Aug 09, 2007	21.41	22.51	21.06	21.58	8,373,899	+0.16(+0.77%)
Aug 08, 2007	20.68	21.71	20.32	21.41	4,543,059	+0.23(+1.09%)
Aug 07, 2007	20.85	21.24	20.53	21.18	3,586,611	+0.33(+1.57%)
Aug 06, 2007	20.55	20.87	20.19	20.85	3,028,612	+0.28(+1.37%)
Aug 03, 2007	20.68	20.92	20.52	20.57	3,214,518	-0.22(-1.05%)
Aug 02, 2007	20.61	21.39	20.25	20.79	3,591,377	+0.31(+1.52%)
Aug 01, 2007	20.07	20.49	19.75	20.48	3,194,329	+0.42(+2.12%)
Jul 31, 2007	20.23	20.58	19.89	20.05	2,688,766	+0.16(+0.81%)
Jul 30, 2007	19.90	19.98	19.53	19.89	1,836,627	+0.35(+1.77%)
Jul 27, 2007	19.54	19.72	19.16	19.55	3,047,399	-0.05(-0.24%)
Jul 26, 2007	19.84	19.92	19.17	19.59	4,242,469	-0.52(-2.59%)
Jul 25, 2007	20.29	20.36	19.98	20.11	3,009,825	-0.08(-0.39%)
Jul 24, 2007	20.18	20.35	20.10	20.19	2,447,060	-0.00(-0.02%)
Jul 23, 2007	20.26	20.33	20.12	20.20	1,594,921	-0.13(-0.65%)
Jul 20, 2007	20.29	20.43	20.02	20.33	2,047,489	+0.00(+0.00%)
Jul 19, 2007	20.36	20.43	20.01	20.33	2,574,082	+0.11(+0.53%)
Jul 18, 2007	20.22	20.24	19.98	20.22	2,014,682	-0.12(-0.60%)
Jul 17, 2007	20.61	20.63	20.19	20.34	2,071,323	-0.34(-1.66%)
Jul 16, 2007	20.81	20.83	20.59	20.68	1,464,535	-0.25(-1.18%)
Jul 13, 2007	20.83	21.01	20.65	20.93	628,659	+0.04(+0.19%)
Jul 12, 2007	20.86	21.18	20.70	20.89	2,703,627	+0.19(+0.91%)
Jul 11, 2007	20.42	20.70	20.40	20.70	3,302,564	+0.34(+1.68%)
Jul 10, 2007	20.83	20.90	20.27	20.36	2,147,312	-0.62(-2.94%)
Jul 09, 2007	21.07	21.27	20.80	20.98	1,933,646	-0.09(-0.42%)
Jul 06, 2007	20.92	21.24	20.90	21.07	1,296,014	+0.15(+0.70%)
Jul 05, 2007	20.79	21.00	20.71	20.92	1,822,327	+0.11(+0.51%)
Jul 03, 2007	20.88	20.92	20.75	20.81	1,026,828	+0.02(+0.10%)

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.