Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.38	21.56	21.28	21.43	1,152,899	+0.05(+0.25%)
Sep 27, 2007	21.08	21.41	21.00	21.38	1,235,136	+0.34(+1.60%)
Sep 26, 2007	20.90	21.11	20.79	21.04	1,037,902	+0.27(+1.28%)
Sep 25, 2007	20.94	21.12	20.59	20.78	1,688,456	-0.12(-0.55%)
Sep 24, 2007	21.27	21.44	20.81	20.89	1,394,639	-0.40(-1.87%)
Sep 21, 2007	21.36	21.51	21.12	21.29	1,637,396	+0.17(+0.80%)
Sep 20, 2007	21.41	21.51	21.10	21.12	1,188,256	-0.20(-0.95%)
Sep 19, 2007	21.04	21.56	21.00	21.33	1,403,789	+0.35(+1.65%)
Sep 18, 2007	20.73	21.02	20.59	20.98	1,220,450	+0.32(+1.54%)
Sep 17, 2007	20.87	20.96	20.59	20.66	1,382,665	-0.32(-1.52%)
Sep 14, 2007	21.07	21.31	20.89	20.98	1,195,147	-0.19(-0.88%)
Sep 13, 2007	21.31	21.33	21.02	21.17	1,196,276	-0.05(-0.25%)
Sep 12, 2007	21.06	21.41	20.96	21.22	1,318,728	+0.26(+1.23%)
Sep 11, 2007	21.02	21.25	20.83	20.96	1,205,765	-0.02(-0.08%)
Sep 10, 2007	21.31	21.31	20.88	20.98	968,882	-0.21(-1.00%)
Sep 07, 2007	21.02	21.29	20.94	21.19	1,227,115	-0.05(-0.25%)
Sep 06, 2007	21.44	21.44	20.92	21.25	1,141,489	-0.06(-0.29%)
Sep 05, 2007	21.44	21.49	21.18	21.31	1,236,152	-0.27(-1.27%)
Sep 04, 2007	21.25	21.68	21.25	21.58	1,291,730	+0.18(+0.83%)
Aug 31, 2007	21.56	21.61	21.20	21.41	1,147,025	+0.13(+0.62%)
Aug 30, 2007	21.02	21.39	20.89	21.27	1,257,163	+0.11(+0.50%)
Aug 29, 2007	20.80	21.20	20.70	21.17	1,345,613	+0.42(+2.00%)
Aug 28, 2007	21.28	21.41	20.69	20.75	1,404,919	-0.67(-3.14%)
Aug 27, 2007	21.58	21.76	21.38	21.42	853,660	-0.14(-0.66%)
Aug 24, 2007	21.51	21.69	21.26	21.56	953,632	+0.05(+0.25%)
Aug 23, 2007	21.47	21.85	21.31	21.51	1,360,524	+0.00(+0.00%)
Aug 22, 2007	21.42	21.68	21.25	21.51	927,764	+0.15(+0.70%)
Aug 21, 2007	21.30	21.62	21.25	21.36	1,180,575	-0.03(-0.12%)
Aug 20, 2007	20.79	21.49	20.77	21.39	1,691,506	+0.68(+3.29%)
Aug 17, 2007	20.93	21.11	20.47	20.71	2,408,033	+0.37(+1.83%)
Aug 16, 2007	20.32	21.01	20.13	20.33	2,364,331	-0.11(-0.52%)
Aug 15, 2007	20.50	20.98	20.33	20.44	1,666,151	-0.13(-0.65%)
Aug 14, 2007	20.79	21.08	20.57	20.57	2,393,280	-0.27(-1.27%)
Aug 13, 2007	21.40	21.47	20.39	20.84	3,399,617	-0.63(-2.93%)
Aug 10, 2007	21.43	22.17	21.09	21.47	5,646,677	-0.53(-2.41%)
Aug 09, 2007	21.38	22.83	21.31	22.00	7,671,252	+0.38(+1.76%)
Aug 08, 2007	21.12	22.17	21.03	21.62	3,920,986	+0.61(+2.91%)
Aug 07, 2007	19.72	21.12	19.72	21.01	3,404,023	+0.60(+2.95%)
Aug 06, 2007	19.64	20.40	19.63	20.40	2,709,663	+0.72(+3.64%)
Aug 03, 2007	19.84	19.84	19.60	19.69	2,539,631	+0.09(+0.45%)
Aug 02, 2007	19.48	19.70	19.14	19.60	1,603,621	+0.04(+0.18%)
Aug 01, 2007	19.33	19.62	18.95	19.56	2,666,375	+0.15(+0.77%)
Jul 31, 2007	19.81	19.83	19.40	19.41	2,150,474	-0.22(-1.13%)
Jul 30, 2007	19.31	19.65	19.10	19.63	2,688,403	+0.22(+1.14%)
Jul 27, 2007	18.79	19.97	18.79	19.41	3,272,873	-0.13(-0.68%)
Jul 26, 2007	20.09	20.25	19.22	19.55	4,123,992	-0.63(-3.12%)
Jul 25, 2007	20.28	20.38	19.93	20.17	2,730,990	-0.06(-0.31%)
Jul 24, 2007	20.32	20.64	20.10	20.24	4,581,004	-0.23(-1.12%)
Jul 23, 2007	20.22	20.58	20.17	20.47	1,941,831	+0.13(+0.65%)
Jul 20, 2007	20.48	20.58	20.14	20.33	2,593,288	-0.21(-1.03%)
Jul 19, 2007	20.41	20.56	20.26	20.55	3,257,171	+0.10(+0.48%)
Jul 18, 2007	20.33	20.52	20.15	20.45	2,472,531	+0.03(+0.13%)
Jul 17, 2007	20.40	20.64	20.32	20.42	3,373,622	-0.06(-0.30%)
Jul 16, 2007	20.61	20.84	20.31	20.48	3,517,664	-0.27(-1.28%)
Jul 13, 2007	20.88	21.02	20.54	20.75	1,666,036	-0.27(-1.31%)
Jul 12, 2007	20.99	21.04	20.61	21.02	2,225,481	+0.20(+0.98%)
Jul 11, 2007	20.80	20.89	20.59	20.82	2,363,296	-0.04(-0.17%)
Jul 10, 2007	21.25	21.29	20.86	20.86	3,052,370	-0.45(-2.12%)
Jul 09, 2007	21.49	21.56	21.20	21.31	2,323,194	-0.22(-1.03%)
Jul 06, 2007	21.49	21.56	21.33	21.53	2,106,080	+0.04(+0.16%)
Jul 05, 2007	21.82	21.87	21.42	21.49	2,524,268	-0.52(-2.37%)
Jul 03, 2007	21.99	22.10	21.78	22.02	982,664	-0.06(-0.28%)

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.