Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.79	21.82	21.79	21.82	625	+0.05(+0.24%)
Sep 27, 2007	21.72	21.77	21.68	21.77	2,813	+0.27(+1.25%)
Sep 26, 2007	21.56	21.56	21.50	21.50	2,969	+0.14(+0.66%)
Sep 25, 2007	21.36	21.36	21.36	21.36	0	+0.00(+0.00%)
Sep 24, 2007	20.82	21.36	20.39	21.36	3,282	-0.04(-0.21%)
Sep 21, 2007	21.35	21.40	21.35	21.40	7,345	+0.12(+0.54%)
Sep 20, 2007	21.29	21.29	21.29	21.29	0	+0.00(+0.00%)
Sep 19, 2007	21.34	21.34	21.29	21.29	5,157	+0.42(+1.99%)
Sep 18, 2007	20.64	20.87	20.64	20.87	8,595	+0.47(+2.29%)
Sep 17, 2007	20.42	20.42	20.40	20.40	781	-0.51(-2.45%)
Sep 14, 2007	20.92	20.92	20.92	20.92	0	+0.00(+0.00%)
Sep 13, 2007	20.87	20.92	20.86	20.92	1,875	+0.19(+0.90%)
Sep 12, 2007	20.73	20.73	20.73	20.73	0	+0.00(+0.00%)
Sep 11, 2007	20.67	20.73	20.62	20.73	2,344	+0.27(+1.31%)
Sep 10, 2007	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Sep 07, 2007	20.48	20.48	20.45	20.46	1,094	-0.35(-1.66%)
Sep 06, 2007	20.72	20.82	20.72	20.81	2,188	+0.22(+1.06%)
Sep 05, 2007	20.59	20.59	20.59	20.59	312	-0.33(-1.59%)
Sep 04, 2007	20.89	20.92	20.85	20.92	3,750	+0.28(+1.33%)
Aug 31, 2007	20.65	20.65	20.65	20.65	312	+0.17(+0.84%)
Aug 30, 2007	20.48	20.48	20.48	20.48	0	+0.00(+0.00%)
Aug 29, 2007	20.25	20.48	20.24	20.48	1,719	+0.51(+2.56%)
Aug 28, 2007	20.35	20.35	19.96	19.96	1,875	-0.54(-2.65%)
Aug 27, 2007	20.53	20.54	20.48	20.51	937	+0.06(+0.31%)
Aug 24, 2007	20.35	20.70	20.35	20.44	16,722	+0.15(+0.73%)
Aug 23, 2007	20.35	20.35	20.30	20.30	1,406	+0.14(+0.70%)
Aug 22, 2007	20.16	20.16	20.16	20.16	468	+0.45(+2.31%)
Aug 21, 2007	19.67	19.77	19.66	19.70	11,096	+0.28(+1.45%)
Aug 20, 2007	19.52	19.52	19.36	19.42	122,373	-0.03(-0.16%)
Aug 17, 2007	19.45	19.45	19.45	19.45	0	+0.00(+0.00%)
Aug 16, 2007	19.45	19.78	19.07	19.45	4,376	-0.49(-2.44%)
Aug 15, 2007	19.83	19.96	19.83	19.94	1,094	-0.28(-1.39%)
Aug 14, 2007	20.28	20.28	20.22	20.22	781	-0.26(-1.25%)
Aug 13, 2007	20.48	20.57	20.48	20.48	625	+0.30(+1.49%)
Aug 10, 2007	20.12	20.17	20.12	20.17	937	-0.47(-2.26%)
Aug 09, 2007	20.64	20.80	20.64	20.64	2,656	-0.10(-0.49%)
Aug 08, 2007	20.74	20.74	20.74	20.74	0	+0.00(+0.00%)
Aug 07, 2007	20.74	20.74	20.74	20.74	312	+0.01(+0.06%)
Aug 06, 2007	20.76	20.76	20.73	20.73	2,500	-0.06(-0.31%)
Aug 03, 2007	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Aug 02, 2007	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Aug 01, 2007	20.73	20.80	20.62	20.80	9,689	-0.06(-0.28%)
Jul 31, 2007	21.05	21.05	20.85	20.85	3,907	+0.09(+0.43%)
Jul 30, 2007	20.75	20.76	20.75	20.76	1,875	+0.01(+0.06%)
Jul 27, 2007	20.83	20.83	20.75	20.75	5,313	-0.24(-1.13%)
Jul 26, 2007	21.11	21.11	20.99	20.99	4,063	-0.42(-1.94%)
Jul 25, 2007	21.58	21.58	21.38	21.40	2,031	-0.29(-1.33%)
Jul 24, 2007	21.75	21.75	21.69	21.69	8,126	-0.42(-1.88%)
Jul 23, 2007	22.11	22.11	22.11	22.11	312	+0.03(+0.14%)
Jul 20, 2007	22.14	22.14	22.06	22.07	1,094	-0.05(-0.23%)
Jul 19, 2007	22.13	22.13	22.13	22.13	156	+0.34(+1.56%)
Jul 18, 2007	21.90	21.90	21.74	21.79	1,250	-0.34(-1.53%)
Jul 17, 2007	22.07	22.13	22.07	22.13	781	-0.14(-0.63%)
Jul 16, 2007	22.23	22.27	22.23	22.27	468	+0.08(+0.38%)
Jul 13, 2007	22.23	22.25	22.18	22.18	3,907	+0.28(+1.29%)
Jul 12, 2007	21.90	21.90	21.90	21.90	312	+0.24(+1.09%)
Jul 11, 2007	21.77	21.77	21.67	21.67	1,562	-0.08(-0.35%)
Jul 10, 2007	21.82	21.84	21.74	21.74	781	-0.17(-0.79%)
Jul 09, 2007	21.88	21.91	21.86	21.91	4,063	+0.07(+0.34%)
Jul 06, 2007	21.72	21.84	21.72	21.84	3,125	+0.15(+0.69%)
Jul 05, 2007	21.72	21.72	21.67	21.69	1,406	+0.00(+0.00%)
Jul 03, 2007	21.69	21.69	21.69	21.69	781	+0.10(+0.44%)

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.