Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.43	24.46	24.24	24.27	3,584,310	+0.04(+0.18%)
Sep 27, 2007	24.06	24.35	24.05	24.23	662,545	+0.22(+0.93%)
Sep 26, 2007	24.02	24.09	23.83	24.00	5,633,857	+0.07(+0.31%)
Sep 25, 2007	23.86	23.96	23.64	23.93	5,728,121	+0.08(+0.32%)
Sep 24, 2007	24.00	24.29	23.73	23.86	1,062,256	+0.01(+0.03%)
Sep 21, 2007	23.74	23.97	23.70	23.85	819,887	+0.16(+0.69%)
Sep 20, 2007	23.78	23.85	23.63	23.68	1,160,566	+0.13(+0.57%)
Sep 19, 2007	23.65	23.89	23.50	23.55	1,399,530	-0.13(-0.53%)
Sep 18, 2007	23.28	23.71	23.11	23.68	808,998	+0.63(+2.73%)
Sep 17, 2007	23.08	23.17	22.89	23.05	920,658	-0.01(-0.03%)
Sep 14, 2007	22.80	23.14	22.80	23.05	550,817	+0.14(+0.61%)
Sep 13, 2007	22.91	23.08	22.70	22.91	1,024,534	+0.16(+0.72%)
Sep 12, 2007	22.49	22.76	22.40	22.75	475,500	+0.27(+1.22%)
Sep 11, 2007	22.28	22.54	22.28	22.48	457,429	+0.35(+1.57%)
Sep 10, 2007	22.05	22.25	21.94	22.13	595,629	-0.10(-0.43%)
Sep 07, 2007	22.39	22.39	22.07	22.22	1,364,467	-0.20(-0.89%)
Sep 06, 2007	22.35	22.45	22.20	22.42	1,274,140	+0.13(+0.57%)
Sep 05, 2007	22.31	22.47	22.21	22.30	788,486	-0.16(-0.73%)
Sep 04, 2007	22.05	22.56	22.05	22.46	1,110,710	+0.29(+1.30%)
Aug 31, 2007	22.29	22.29	22.01	22.17	646,497	+0.36(+1.63%)
Aug 30, 2007	21.73	21.93	21.59	21.82	426,547	-0.31(-1.41%)
Aug 29, 2007	21.43	22.13	21.43	22.13	403,757	+0.82(+3.83%)
Aug 28, 2007	21.70	21.70	21.28	21.31	430,323	-0.56(-2.58%)
Aug 27, 2007	22.22	22.22	21.85	21.88	373,006	-0.20(-0.91%)
Aug 24, 2007	22.01	22.08	21.82	22.08	650,677	+0.22(+0.98%)
Aug 23, 2007	22.03	22.11	21.63	21.86	904,610	+0.15(+0.68%)
Aug 22, 2007	21.70	21.77	21.50	21.71	726,736	+0.36(+1.70%)
Aug 21, 2007	20.99	21.39	20.99	21.35	747,524	+0.08(+0.38%)
Aug 20, 2007	21.27	21.39	20.95	21.27	732,265	+0.19(+0.91%)
Aug 17, 2007	20.98	21.43	20.55	21.07	1,082,485	+0.67(+3.27%)
Aug 16, 2007	20.56	20.61	19.65	20.41	2,650,577	-0.26(-1.26%)
Aug 15, 2007	21.04	21.19	20.65	20.67	1,428,254	-0.50(-2.38%)
Aug 14, 2007	21.70	21.76	20.98	21.17	1,058,750	-0.56(-2.56%)
Aug 13, 2007	22.18	22.32	21.73	21.73	610,625	-0.05(-0.24%)
Aug 10, 2007	21.44	21.83	21.30	21.78	1,166,365	+0.06(+0.27%)
Aug 09, 2007	22.13	22.28	21.65	21.72	1,401,553	-0.67(-3.01%)
Aug 08, 2007	22.23	22.55	22.10	22.39	626,673	+0.50(+2.27%)
Aug 07, 2007	22.06	22.07	21.68	21.90	676,974	+0.05(+0.23%)
Aug 06, 2007	21.68	21.97	21.39	21.85	1,378,627	-0.09(-0.43%)
Aug 03, 2007	22.10	22.38	21.90	21.94	397,284	-0.44(-1.96%)
Aug 02, 2007	22.15	22.44	21.91	22.38	1,560,682	+0.44(+1.99%)
Aug 01, 2007	22.16	22.35	21.65	21.94	847,836	-0.22(-1.00%)
Jul 31, 2007	22.36	22.51	22.11	22.16	704,485	+0.04(+0.20%)
Jul 30, 2007	22.01	22.17	21.90	22.12	703,001	+0.10(+0.44%)
Jul 27, 2007	22.18	22.49	21.87	22.02	1,094,217	-0.34(-1.53%)
Jul 26, 2007	22.94	23.08	22.11	22.36	697,607	-0.70(-3.05%)
Jul 25, 2007	23.11	23.27	22.72	23.07	962,598	-0.05(-0.22%)
Jul 24, 2007	23.62	23.71	23.04	23.12	956,125	-0.39(-1.64%)
Jul 23, 2007	23.73	23.94	23.50	23.51	779,734	-0.16(-0.69%)
Jul 20, 2007	24.13	24.13	23.64	23.67	715,138	-0.20(-0.84%)
Jul 19, 2007	23.95	23.95	23.74	23.87	880,876	+0.14(+0.59%)
Jul 18, 2007	23.30	23.77	23.30	23.73	1,511,460	+0.30(+1.27%)
Jul 17, 2007	23.36	23.53	23.36	23.43	472,129	+0.07(+0.32%)
Jul 16, 2007	23.67	23.67	23.31	23.36	581,362	-0.15(-0.63%)
Jul 13, 2007	23.43	23.56	23.30	23.51	1,082,350	+0.20(+0.86%)
Jul 12, 2007	22.85	23.32	22.85	23.31	568,685	+0.50(+2.21%)
Jul 11, 2007	22.55	22.80	22.55	22.80	613,322	+0.00(+0.00%)
Jul 10, 2007	22.91	22.95	22.72	22.80	307,875	-0.11(-0.49%)
Jul 09, 2007	22.97	23.17	22.77	22.91	1,538,970	+0.04(+0.19%)
Jul 06, 2007	22.71	22.91	22.68	22.87	716,756	+0.22(+0.98%)
Jul 05, 2007	22.68	22.77	22.34	22.65	728,893	+0.16(+0.73%)
Jul 03, 2007	22.65	22.76	22.41	22.48	503,415	+0.07(+0.30%)

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.