Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.64	21.72	21.22	21.36	1,190,544	-0.26(-1.22%)
Sep 27, 2007	21.55	21.84	21.51	21.62	1,810,050	+0.10(+0.48%)
Sep 26, 2007	21.28	21.54	21.16	21.52	843,874	+0.30(+1.41%)
Sep 25, 2007	21.48	21.55	21.15	21.22	1,071,004	-0.41(-1.88%)
Sep 24, 2007	21.33	21.64	21.30	21.62	795,536	+0.30(+1.40%)
Sep 21, 2007	21.48	21.48	21.27	21.33	1,389,956	+0.04(+0.17%)
Sep 20, 2007	21.52	21.57	21.23	21.29	1,200,682	-0.29(-1.36%)
Sep 19, 2007	21.50	21.64	21.35	21.58	1,276,197	+0.22(+1.04%)
Sep 18, 2007	20.71	21.36	20.67	21.36	1,639,023	+0.75(+3.65%)
Sep 17, 2007	20.61	20.81	20.37	20.61	712,644	+0.00(+0.00%)
Sep 14, 2007	20.18	20.61	20.15	20.61	854,939	+0.22(+1.09%)
Sep 13, 2007	20.18	20.46	20.09	20.39	1,352,684	+0.37(+1.85%)
Sep 12, 2007	20.14	20.23	19.94	20.02	1,921,479	-0.09(-0.46%)
Sep 11, 2007	19.67	20.12	19.75	20.11	926,573	+0.44(+2.23%)
Sep 10, 2007	20.70	20.70	19.43	19.67	2,319,247	-0.63(-3.10%)
Sep 07, 2007	20.62	21.16	20.20	20.30	855,716	-0.45(-2.18%)
Sep 06, 2007	20.45	20.79	20.35	20.75	1,223,395	+0.29(+1.41%)
Sep 05, 2007	20.62	20.68	20.37	20.47	1,290,563	-0.49(-2.36%)
Sep 04, 2007	20.65	21.13	20.61	20.96	1,572,243	+0.25(+1.19%)
Aug 31, 2007	20.86	21.01	20.62	20.71	1,725,410	+0.19(+0.90%)
Aug 30, 2007	20.19	20.61	20.18	20.53	1,469,937	+0.23(+1.14%)
Aug 29, 2007	19.81	20.30	19.71	20.30	1,176,610	+0.66(+3.36%)
Aug 28, 2007	20.02	20.10	19.64	19.64	1,089,252	-0.48(-2.38%)
Aug 27, 2007	20.53	20.55	20.11	20.12	891,630	-0.46(-2.23%)
Aug 24, 2007	20.48	20.66	20.35	20.57	644,699	-0.01(-0.05%)
Aug 23, 2007	20.69	20.92	20.51	20.58	1,298,328	-0.11(-0.52%)
Aug 22, 2007	20.75	21.03	20.52	20.69	1,421,793	+0.00(+0.00%)
Aug 21, 2007	20.37	20.72	20.15	20.69	1,810,438	+0.32(+1.59%)
Aug 20, 2007	20.08	20.59	20.00	20.37	1,714,150	+0.29(+1.44%)
Aug 17, 2007	20.35	20.37	19.78	20.08	2,806,703	+0.13(+0.65%)
Aug 16, 2007	19.53	19.99	19.25	19.95	3,836,358	+0.42(+2.16%)
Aug 15, 2007	19.94	20.49	19.50	19.53	1,871,200	-0.47(-2.37%)
Aug 14, 2007	20.55	20.62	19.94	20.00	1,657,271	-0.55(-2.68%)
Aug 13, 2007	20.68	21.01	20.42	20.55	1,824,415	-0.12(-0.60%)
Aug 10, 2007	20.86	21.38	20.68	20.68	2,273,433	-0.53(-2.50%)
Aug 09, 2007	19.65	21.57	19.21	21.21	2,730,605	+0.14(+0.68%)
Aug 08, 2007	19.97	21.12	19.97	21.06	2,396,908	+0.95(+4.74%)
Aug 07, 2007	19.88	20.42	19.53	20.11	2,347,629	+0.23(+1.14%)
Aug 06, 2007	18.82	19.88	18.80	19.88	2,766,860	+0.76(+3.96%)
Aug 03, 2007	19.10	19.43	19.06	19.13	3,325,607	-0.30(-1.54%)
Aug 02, 2007	19.29	19.56	19.16	19.43	3,557,546	+0.13(+0.69%)
Aug 01, 2007	18.59	19.35	18.42	19.29	3,007,633	+0.43(+2.29%)
Jul 31, 2007	19.12	19.45	18.80	18.86	2,922,056	-0.13(-0.71%)
Jul 30, 2007	19.16	19.16	18.70	18.99	2,745,758	+0.27(+1.46%)
Jul 27, 2007	19.36	19.52	18.46	18.72	2,625,589	-0.69(-3.53%)
Jul 26, 2007	19.73	19.73	18.84	19.40	3,591,563	-0.43(-2.16%)
Jul 25, 2007	20.37	20.51	19.64	19.83	2,809,539	-0.38(-1.86%)
Jul 24, 2007	20.36	20.62	20.12	20.21	2,416,471	-0.30(-1.46%)
Jul 23, 2007	20.89	20.92	20.46	20.51	1,593,597	-0.30(-1.44%)
Jul 20, 2007	21.17	21.21	20.71	20.81	1,599,226	-0.40(-1.89%)
Jul 19, 2007	21.19	21.36	21.05	21.21	1,568,748	+0.15(+0.71%)
Jul 18, 2007	21.09	21.14	20.70	21.06	1,346,278	-0.12(-0.58%)
Jul 17, 2007	21.43	21.44	21.12	21.18	1,073,916	-0.16(-0.75%)
Jul 16, 2007	21.45	21.68	21.32	21.34	1,110,606	-0.13(-0.62%)
Jul 13, 2007	21.07	21.56	21.05	21.48	799,225	+0.30(+1.41%)
Jul 12, 2007	21.08	21.21	20.95	21.18	1,383,744	+0.16(+0.78%)
Jul 11, 2007	21.00	21.12	20.85	21.01	982,287	-0.07(-0.34%)
Jul 10, 2007	21.38	21.41	21.01	21.08	1,497,022	-0.37(-1.71%)
Jul 09, 2007	21.65	21.65	21.38	21.45	1,251,731	-0.20(-0.93%)
Jul 06, 2007	21.58	21.76	21.38	21.65	873,576	-0.01(-0.02%)
Jul 05, 2007	21.64	21.82	21.59	21.66	923,661	+0.15(+0.69%)
Jul 03, 2007	21.76	21.78	21.38	21.51	757,173	-0.21(-0.95%)

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.