Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.73	24.92	24.68	24.74	391,699	-0.02(-0.09%)
Sep 27, 2007	24.62	24.78	24.57	24.76	598,943	+0.44(+1.80%)
Sep 26, 2007	24.43	24.47	24.29	24.33	1,608,463	-0.11(-0.46%)
Sep 25, 2007	24.60	24.63	24.36	24.44	1,362,117	+0.03(+0.12%)
Sep 24, 2007	24.36	24.55	24.33	24.41	590,583	-0.01(-0.06%)
Sep 21, 2007	24.31	24.49	24.30	24.42	628,068	-0.15(-0.60%)
Sep 20, 2007	24.82	24.84	24.39	24.57	1,588,777	-0.35(-1.40%)
Sep 19, 2007	24.99	25.17	24.83	24.92	733,645	+0.12(+0.48%)
Sep 18, 2007	24.40	24.84	24.34	24.80	1,519,336	+0.23(+0.94%)
Sep 17, 2007	24.66	24.72	24.51	24.57	428,645	-0.14(-0.57%)
Sep 14, 2007	24.49	24.76	24.49	24.71	670,811	+0.32(+1.31%)
Sep 13, 2007	24.44	24.51	24.21	24.39	974,328	+0.29(+1.20%)
Sep 12, 2007	24.12	24.18	24.01	24.10	406,397	-0.08(-0.34%)
Sep 11, 2007	24.22	24.23	24.10	24.18	455,881	+0.03(+0.12%)
Sep 10, 2007	24.84	24.84	24.00	24.16	1,116,445	+0.00(+0.00%)
Sep 07, 2007	24.10	24.21	23.98	24.16	720,161	-0.47(-1.93%)
Sep 06, 2007	24.50	24.71	24.23	24.63	1,093,253	+0.11(+0.45%)
Sep 05, 2007	24.76	24.76	24.27	24.52	602,449	-0.32(-1.28%)
Sep 04, 2007	24.70	24.89	24.65	24.84	598,538	+0.42(+1.73%)
Aug 31, 2007	24.36	24.62	24.23	24.41	768,837	+0.79(+3.36%)
Aug 30, 2007	23.49	23.80	23.40	23.62	803,625	-0.48(-2.00%)
Aug 29, 2007	23.78	24.10	23.73	24.10	1,157,166	+0.36(+1.53%)
Aug 28, 2007	24.18	24.26	23.73	23.74	1,382,612	-0.33(-1.39%)
Aug 27, 2007	24.10	24.23	24.01	24.07	489,321	+0.09(+0.37%)
Aug 24, 2007	23.78	23.98	23.70	23.98	902,190	+0.11(+0.47%)
Aug 23, 2007	23.87	24.01	23.76	23.87	1,110,647	+0.04(+0.16%)
Aug 22, 2007	23.61	23.92	23.60	23.84	1,147,997	+0.03(+0.12%)
Aug 21, 2007	23.67	23.90	23.61	23.81	1,475,380	+0.23(+0.98%)
Aug 20, 2007	23.64	23.91	23.41	23.58	2,138,505	-0.07(-0.28%)
Aug 17, 2007	23.21	23.79	23.21	23.64	2,416,201	-0.05(-0.22%)
Aug 16, 2007	23.81	24.11	23.24	23.70	2,940,804	-0.73(-2.98%)
Aug 15, 2007	24.79	24.93	24.41	24.42	1,262,743	-0.56(-2.23%)
Aug 14, 2007	25.26	25.33	24.93	24.98	834,367	-0.10(-0.38%)
Aug 13, 2007	25.07	25.27	25.05	25.07	954,102	+0.24(+0.96%)
Aug 10, 2007	24.84	24.89	24.39	24.84	1,268,541	-0.28(-1.12%)
Aug 09, 2007	25.48	25.55	25.03	25.12	1,993,137	-0.84(-3.23%)
Aug 08, 2007	25.94	26.01	25.74	25.96	1,090,240	-0.22(-0.82%)
Aug 07, 2007	25.59	26.27	25.02	26.17	1,210,696	+0.15(+0.57%)
Aug 06, 2007	26.21	26.31	25.75	26.02	1,362,247	+0.23(+0.89%)
Aug 03, 2007	25.88	26.10	25.79	25.79	769,107	-0.30(-1.17%)
Aug 02, 2007	25.95	26.19	25.95	26.10	1,090,930	-0.49(-1.84%)
Aug 01, 2007	26.62	26.74	26.16	26.59	1,342,922	-0.13(-0.47%)
Jul 31, 2007	27.03	27.04	26.61	26.71	831,131	+0.01(+0.06%)
Jul 30, 2007	26.85	26.98	26.51	26.70	1,222,292	+0.26(+0.98%)
Jul 27, 2007	26.78	26.86	26.33	26.44	1,402,838	-0.07(-0.28%)
Jul 26, 2007	27.20	27.20	25.97	26.51	920,798	-0.81(-2.96%)
Jul 25, 2007	27.44	27.51	27.14	27.32	872,139	+0.01(+0.05%)
Jul 24, 2007	27.51	27.59	27.17	27.31	638,585	-0.06(-0.22%)
Jul 23, 2007	27.40	27.48	27.31	27.37	439,701	-0.28(-1.02%)
Jul 20, 2007	27.53	27.75	27.44	27.65	2,553,532	+0.21(+0.76%)
Jul 19, 2007	27.33	28.03	27.26	27.44	1,869,237	+0.17(+0.63%)
Jul 18, 2007	27.26	27.35	27.00	27.27	1,733,052	-0.24(-0.89%)
Jul 17, 2007	27.47	27.55	27.43	27.51	590,988	-0.32(-1.15%)
Jul 16, 2007	27.85	27.92	27.80	27.83	403,026	-0.03(-0.11%)
Jul 13, 2007	27.80	27.92	27.69	27.86	544,592	+0.35(+1.27%)
Jul 12, 2007	27.26	27.51	27.23	27.51	414,756	+0.36(+1.31%)
Jul 11, 2007	27.10	27.23	27.00	27.16	412,060	+0.02(+0.08%)
Jul 10, 2007	27.22	27.30	27.11	27.14	431,881	-0.33(-1.21%)
Jul 09, 2007	27.43	27.57	27.41	27.47	504,288	+0.07(+0.24%)
Jul 06, 2007	27.32	27.51	27.29	27.40	383,339	-0.06(-0.22%)
Jul 05, 2007	27.66	27.66	27.40	27.46	636,023	-0.31(-1.12%)
Jul 03, 2007	27.74	27.80	27.59	27.77	3,787,016	+0.04(+0.13%)

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.