Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.95	23.12	21.95	22.51	382,362	+0.50(+2.27%)
Sep 27, 2007	22.03	22.19	21.84	22.01	146,161	+0.03(+0.14%)
Sep 26, 2007	21.98	22.18	21.82	21.98	184,573	+0.10(+0.46%)
Sep 25, 2007	21.92	22.49	21.61	21.88	239,114	-0.28(-1.26%)
Sep 24, 2007	22.00	22.18	21.76	22.16	157,772	+0.21(+0.96%)
Sep 21, 2007	21.99	22.29	21.85	21.95	295,688	+0.17(+0.78%)
Sep 20, 2007	21.33	22.14	21.23	21.78	225,920	+0.45(+2.11%)
Sep 19, 2007	20.97	21.69	20.83	21.33	222,418	+0.43(+2.06%)
Sep 18, 2007	20.00	20.90	19.64	20.90	333,457	+0.88(+4.40%)
Sep 17, 2007	20.66	20.66	20.00	20.02	302,034	-0.66(-3.19%)
Sep 14, 2007	20.46	20.88	20.46	20.68	265,124	-0.03(-0.14%)
Sep 13, 2007	20.72	21.00	20.31	20.71	479,818	+0.12(+0.58%)
Sep 12, 2007	21.01	21.17	20.58	20.59	213,976	-0.49(-2.32%)
Sep 11, 2007	20.63	21.19	20.60	21.08	434,410	+0.43(+2.08%)
Sep 10, 2007	21.32	21.44	20.38	20.65	327,121	-0.59(-2.78%)
Sep 07, 2007	21.25	21.29	20.38	21.24	548,795	-0.56(-2.57%)
Sep 06, 2007	20.86	21.81	20.59	21.80	809,192	+1.24(+6.03%)
Sep 05, 2007	24.00	24.07	20.25	20.56	2,981,062	-5.00(-19.56%)
Sep 04, 2007	25.08	25.75	24.67	25.56	174,116	+0.65(+2.61%)
Aug 31, 2007	24.97	25.10	24.40	24.91	129,644	+0.40(+1.63%)
Aug 30, 2007	24.40	25.00	24.31	24.51	209,914	-0.18(-0.73%)
Aug 29, 2007	24.83	25.04	24.32	24.69	176,617	+0.00(+0.00%)
Aug 28, 2007	25.16	25.31	24.62	24.69	121,374	-0.73(-2.87%)
Aug 27, 2007	25.05	25.45	25.00	25.42	65,042	+0.30(+1.19%)
Aug 24, 2007	24.66	25.19	24.23	25.12	120,769	+0.43(+1.74%)
Aug 23, 2007	25.98	25.98	24.65	24.69	111,214	-1.24(-4.78%)
Aug 22, 2007	26.20	26.38	25.33	25.93	149,483	-0.18(-0.69%)
Aug 21, 2007	25.52	26.37	25.52	26.11	76,093	+0.27(+1.04%)
Aug 20, 2007	26.07	26.59	25.67	25.84	103,021	-0.06(-0.23%)
Aug 17, 2007	27.07	27.11	25.31	25.90	154,227	-0.27(-1.03%)
Aug 16, 2007	24.62	26.27	24.07	26.17	327,590	+1.38(+5.57%)
Aug 15, 2007	24.67	25.63	24.64	24.79	227,884	-0.02(-0.08%)
Aug 14, 2007	24.89	25.79	24.75	24.81	173,746	-0.06(-0.24%)
Aug 13, 2007	25.20	25.26	24.60	24.87	196,297	-0.11(-0.44%)
Aug 10, 2007	25.20	26.11	24.60	24.98	297,138	-0.39(-1.54%)
Aug 09, 2007	25.25	27.51	25.20	25.37	483,683	-0.10(-0.39%)
Aug 08, 2007	23.65	27.82	23.65	25.47	603,207	+1.90(+8.06%)
Aug 07, 2007	23.59	24.19	23.46	23.57	243,609	-0.17(-0.72%)
Aug 06, 2007	24.25	24.53	23.53	23.74	261,268	-0.56(-2.30%)
Aug 03, 2007	24.48	25.73	24.25	24.30	114,627	-1.02(-4.03%)
Aug 02, 2007	25.33	25.79	25.09	25.32	118,408	+0.09(+0.36%)
Aug 01, 2007	24.59	25.52	24.59	25.23	107,231	+0.47(+1.90%)
Jul 31, 2007	25.28	25.81	24.72	24.76	130,019	-0.56(-2.21%)
Jul 30, 2007	24.69	25.42	24.14	25.32	174,621	+0.64(+2.59%)
Jul 27, 2007	25.00	25.29	24.50	24.68	165,073	-0.43(-1.71%)
Jul 26, 2007	25.49	25.61	24.70	25.11	241,198	-1.04(-3.98%)
Jul 25, 2007	25.95	26.50	25.51	26.15	149,855	+0.36(+1.40%)
Jul 24, 2007	26.58	26.91	25.57	25.79	219,010	-1.13(-4.20%)
Jul 23, 2007	27.15	27.40	26.90	26.92	85,049	-0.14(-0.52%)
Jul 20, 2007	27.49	27.51	26.91	27.06	176,111	-0.49(-1.78%)
Jul 19, 2007	27.72	27.80	27.30	27.55	69,449	-0.16(-0.58%)
Jul 18, 2007	27.55	27.77	27.00	27.71	168,549	-0.05(-0.18%)
Jul 17, 2007	27.46	27.97	26.55	27.76	263,372	-0.25(-0.89%)
Jul 16, 2007	28.12	28.36	28.00	28.01	75,478	-0.32(-1.13%)
Jul 13, 2007	28.40	28.40	27.87	28.33	78,996	-0.22(-0.77%)
Jul 12, 2007	27.76	28.57	27.53	28.55	159,697	+1.02(+3.71%)
Jul 11, 2007	27.70	27.95	27.45	27.53	69,576	+0.13(+0.47%)
Jul 10, 2007	27.26	27.85	27.07	27.40	112,343	+0.15(+0.55%)
Jul 09, 2007	27.46	27.84	27.09	27.25	113,677	-0.10(-0.37%)
Jul 06, 2007	27.73	27.80	27.18	27.35	81,008	-0.45(-1.62%)
Jul 05, 2007	27.97	27.98	27.51	27.80	116,814	-0.17(-0.61%)
Jul 03, 2007	27.43	28.00	27.43	27.97	75,215	+0.52(+1.89%)

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.