Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.46	21.65	21.37	21.52	1,148,313	+0.05(+0.25%)
Sep 27, 2007	21.16	21.49	21.08	21.46	1,230,223	+0.34(+1.60%)
Sep 26, 2007	20.98	21.20	20.87	21.13	1,033,775	+0.27(+1.28%)
Sep 25, 2007	21.02	21.21	20.67	20.86	1,681,740	-0.12(-0.55%)
Sep 24, 2007	21.36	21.53	20.90	20.98	1,389,092	-0.40(-1.87%)
Sep 21, 2007	21.45	21.60	21.21	21.38	1,630,884	+0.17(+0.80%)
Sep 20, 2007	21.50	21.60	21.18	21.21	1,183,530	-0.20(-0.95%)
Sep 19, 2007	21.13	21.65	21.08	21.41	1,398,206	+0.35(+1.65%)
Sep 18, 2007	20.82	21.11	20.67	21.06	1,215,597	+0.32(+1.54%)
Sep 17, 2007	20.95	21.05	20.67	20.74	1,377,166	-0.32(-1.52%)
Sep 14, 2007	21.15	21.39	20.98	21.06	1,190,393	-0.19(-0.88%)
Sep 13, 2007	21.39	21.42	21.10	21.25	1,191,519	-0.05(-0.25%)
Sep 12, 2007	21.14	21.49	21.05	21.30	1,313,483	+0.26(+1.22%)
Sep 11, 2007	21.11	21.34	20.91	21.05	1,200,970	-0.02(-0.08%)
Sep 10, 2007	21.39	21.39	20.97	21.06	965,029	-0.21(-1.00%)
Sep 07, 2007	21.11	21.38	21.02	21.28	1,222,235	-0.05(-0.25%)
Sep 06, 2007	21.53	21.53	21.00	21.33	1,136,950	-0.06(-0.29%)
Sep 05, 2007	21.53	21.58	21.27	21.39	1,231,236	-0.28(-1.27%)
Sep 04, 2007	21.34	21.77	21.34	21.67	1,286,593	+0.18(+0.83%)
Aug 31, 2007	21.65	21.70	21.29	21.49	1,142,463	+0.13(+0.62%)
Aug 30, 2007	21.10	21.47	20.98	21.36	1,252,163	+0.11(+0.50%)
Aug 29, 2007	20.89	21.29	20.78	21.25	1,340,262	+0.42(+2.01%)
Aug 28, 2007	21.37	21.49	20.77	20.83	1,399,331	-0.68(-3.14%)
Aug 27, 2007	21.67	21.85	21.46	21.51	850,265	-0.14(-0.66%)
Aug 24, 2007	21.60	21.78	21.35	21.65	949,839	+0.05(+0.25%)
Aug 23, 2007	21.55	21.94	21.39	21.60	1,355,113	+0.00(+0.00%)
Aug 22, 2007	21.51	21.77	21.33	21.60	924,074	+0.15(+0.70%)
Aug 21, 2007	21.38	21.70	21.33	21.45	1,175,879	-0.03(-0.12%)
Aug 20, 2007	20.87	21.58	20.85	21.47	1,684,778	+0.68(+3.29%)
Aug 17, 2007	21.01	21.20	20.55	20.79	2,398,455	+0.37(+1.83%)
Aug 16, 2007	20.40	21.09	20.21	20.42	2,354,927	-0.11(-0.52%)
Aug 15, 2007	20.58	21.06	20.41	20.52	1,659,525	-0.13(-0.65%)
Aug 14, 2007	20.87	21.16	20.66	20.66	2,383,761	-0.27(-1.27%)
Aug 13, 2007	21.48	21.55	20.47	20.92	3,386,096	-0.63(-2.93%)
Aug 10, 2007	21.52	22.26	21.17	21.55	5,624,219	-0.53(-2.41%)
Aug 09, 2007	21.46	22.92	21.39	22.09	7,640,742	+0.38(+1.76%)
Aug 08, 2007	21.21	22.26	21.12	21.70	3,905,392	+0.61(+2.91%)
Aug 07, 2007	19.80	21.21	19.80	21.09	3,390,485	+0.60(+2.95%)
Aug 06, 2007	19.72	20.49	19.71	20.49	2,698,886	+0.72(+3.64%)
Aug 03, 2007	19.92	19.92	19.68	19.77	2,529,530	+0.09(+0.45%)
Aug 02, 2007	19.55	19.78	19.22	19.68	1,597,243	+0.04(+0.18%)
Aug 01, 2007	19.41	19.70	19.03	19.64	2,655,771	+0.15(+0.78%)
Jul 31, 2007	19.89	19.91	19.47	19.49	2,141,921	-0.22(-1.13%)
Jul 30, 2007	19.38	19.73	19.18	19.71	2,677,711	+0.22(+1.14%)
Jul 27, 2007	18.87	20.05	18.87	19.49	3,259,856	-0.13(-0.68%)
Jul 26, 2007	20.17	20.34	19.30	19.62	4,107,590	-0.63(-3.12%)
Jul 25, 2007	20.36	20.46	20.01	20.26	2,720,128	-0.06(-0.31%)
Jul 24, 2007	20.40	20.73	20.18	20.32	4,562,784	-0.23(-1.12%)
Jul 23, 2007	20.30	20.66	20.26	20.55	1,934,108	+0.13(+0.65%)
Jul 20, 2007	20.57	20.66	20.22	20.42	2,582,974	-0.21(-1.03%)
Jul 19, 2007	20.50	20.64	20.34	20.63	3,244,217	+0.10(+0.48%)
Jul 18, 2007	20.41	20.60	20.23	20.53	2,462,697	+0.03(+0.13%)
Jul 17, 2007	20.49	20.73	20.40	20.50	3,360,205	-0.06(-0.30%)
Jul 16, 2007	20.69	20.92	20.39	20.57	3,503,673	-0.27(-1.28%)
Jul 13, 2007	20.97	21.10	20.62	20.83	1,659,410	-0.28(-1.31%)
Jul 12, 2007	21.07	21.13	20.69	21.11	2,216,630	+0.20(+0.98%)
Jul 11, 2007	20.89	20.98	20.67	20.90	2,353,897	-0.04(-0.17%)
Jul 10, 2007	21.33	21.38	20.94	20.94	3,040,230	-0.45(-2.12%)
Jul 09, 2007	21.58	21.64	21.29	21.39	2,313,954	-0.22(-1.03%)
Jul 06, 2007	21.58	21.65	21.42	21.62	2,097,703	+0.04(+0.16%)
Jul 05, 2007	21.91	21.96	21.51	21.58	2,514,229	-0.52(-2.37%)
Jul 03, 2007	22.08	22.19	21.86	22.10	978,755	-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.