Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.81	24.05	23.51	23.70	486,223	-0.14(-0.57%)
Sep 27, 2007	24.41	24.41	23.46	23.83	621,588	-0.47(-1.92%)
Sep 26, 2007	24.15	24.53	23.64	24.30	1,034,382	+0.25(+1.06%)
Sep 25, 2007	24.64	24.83	23.86	24.04	251,510	-0.73(-2.94%)
Sep 24, 2007	24.99	25.07	24.52	24.77	129,711	-0.16(-0.65%)
Sep 21, 2007	25.00	25.11	24.77	24.93	314,770	+0.16(+0.65%)
Sep 20, 2007	24.78	25.02	24.63	24.77	292,804	-0.08(-0.34%)
Sep 19, 2007	24.61	25.06	24.50	24.86	197,348	+0.40(+1.63%)
Sep 18, 2007	23.25	24.63	23.18	24.46	314,261	+1.31(+5.67%)
Sep 17, 2007	23.48	23.61	22.84	23.14	499,453	-0.40(-1.69%)
Sep 14, 2007	23.61	23.75	23.20	23.54	246,242	-0.30(-1.28%)
Sep 13, 2007	23.64	24.05	23.40	23.85	209,489	+0.29(+1.22%)
Sep 12, 2007	24.14	24.18	23.38	23.56	267,258	-0.62(-2.56%)
Sep 11, 2007	23.75	24.20	23.45	24.18	207,462	+0.51(+2.15%)
Sep 10, 2007	23.70	23.94	23.32	23.67	301,006	+0.08(+0.32%)
Sep 07, 2007	23.63	24.08	23.35	23.59	262,733	-0.23(-0.96%)
Sep 06, 2007	24.27	24.52	23.80	23.82	342,028	-0.41(-1.71%)
Sep 05, 2007	24.28	24.62	23.61	24.24	507,322	+0.03(+0.10%)
Sep 04, 2007	24.53	24.69	23.76	24.21	326,310	-0.38(-1.55%)
Aug 31, 2007	24.74	24.80	24.14	24.59	259,000	+0.15(+0.62%)
Aug 30, 2007	24.12	24.77	23.64	24.44	284,237	+0.22(+0.91%)
Aug 29, 2007	24.15	24.35	23.84	24.22	220,641	+0.16(+0.67%)
Aug 28, 2007	24.70	24.78	24.05	24.06	233,680	-0.79(-3.17%)
Aug 27, 2007	25.28	25.59	24.64	24.85	126,841	-0.55(-2.17%)
Aug 24, 2007	24.71	25.45	24.37	25.40	172,484	+0.74(+3.02%)
Aug 23, 2007	25.28	25.53	24.59	24.65	216,914	-0.47(-1.89%)
Aug 22, 2007	24.72	25.22	24.32	25.13	203,659	+0.66(+2.70%)
Aug 21, 2007	24.39	24.95	24.32	24.47	210,319	-0.12(-0.48%)
Aug 20, 2007	24.51	24.82	24.18	24.58	374,891	+0.14(+0.55%)
Aug 17, 2007	25.10	25.39	24.16	24.45	330,306	+0.19(+0.80%)
Aug 16, 2007	24.04	24.55	23.34	24.25	356,606	+0.13(+0.53%)
Aug 15, 2007	24.25	24.87	24.03	24.13	254,766	-0.10(-0.42%)
Aug 14, 2007	24.74	25.40	24.19	24.23	283,249	-0.51(-2.05%)
Aug 13, 2007	24.55	25.55	24.14	24.74	434,195	+0.36(+1.46%)
Aug 10, 2007	22.26	24.69	22.02	24.38	841,490	+1.85(+8.23%)
Aug 09, 2007	22.87	22.93	21.43	22.53	1,284,363	-0.62(-2.67%)
Aug 08, 2007	24.25	24.38	22.65	23.14	1,029,999	-0.92(-3.83%)
Aug 07, 2007	24.62	24.70	23.95	24.07	553,766	-0.46(-1.86%)
Aug 06, 2007	24.18	24.77	23.76	24.52	392,954	+0.52(+2.19%)
Aug 03, 2007	24.20	25.24	23.97	24.00	311,452	-1.03(-4.13%)
Aug 02, 2007	24.41	25.35	24.38	25.03	395,810	+0.72(+2.96%)
Aug 01, 2007	23.59	24.33	23.53	24.31	379,410	+0.69(+2.94%)
Jul 31, 2007	24.32	24.32	23.61	23.62	295,894	-0.55(-2.28%)
Jul 30, 2007	24.16	24.42	23.75	24.17	232,947	-0.04(-0.17%)
Jul 27, 2007	24.93	25.18	24.00	24.21	371,357	-0.84(-3.35%)
Jul 26, 2007	24.77	25.23	24.14	25.05	355,230	+0.27(+1.09%)
Jul 25, 2007	24.54	25.03	24.45	24.78	281,304	+0.38(+1.56%)
Jul 24, 2007	24.66	24.89	24.37	24.40	206,963	-0.37(-1.50%)
Jul 23, 2007	24.55	25.07	24.55	24.77	143,819	+0.25(+1.04%)
Jul 20, 2007	24.81	24.95	24.26	24.52	184,028	-0.35(-1.40%)
Jul 19, 2007	25.06	25.09	24.86	24.86	114,185	-0.08(-0.31%)
Jul 18, 2007	24.68	25.01	24.56	24.94	189,237	+0.26(+1.06%)
Jul 17, 2007	24.67	25.38	24.67	24.68	228,951	+0.02(+0.07%)
Jul 16, 2007	25.13	25.15	24.63	24.66	138,307	-0.57(-2.25%)
Jul 13, 2007	25.18	25.37	24.96	25.23	120,868	-0.01(-0.03%)
Jul 12, 2007	25.29	25.29	24.91	25.24	218,967	+0.10(+0.40%)
Jul 11, 2007	24.86	25.13	24.77	25.13	131,597	+0.24(+0.95%)
Jul 10, 2007	25.12	25.38	24.86	24.90	142,698	-0.37(-1.47%)
Jul 09, 2007	25.16	25.46	25.16	25.27	153,763	+0.10(+0.40%)
Jul 06, 2007	24.96	25.39	24.96	25.17	123,046	+0.15(+0.61%)
Jul 05, 2007	25.04	25.21	24.61	25.02	168,136	-0.03(-0.14%)
Jul 03, 2007	25.00	25.14	24.87	25.05	48,784	+0.13(+0.51%)

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.