Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.18	20.20	20.09	20.19	69,449	+0.02(+0.11%)
Sep 27, 2007	20.16	20.18	20.11	20.17	52,087	+0.16(+0.78%)
Sep 26, 2007	20.01	20.05	19.99	20.01	22,885	+0.11(+0.56%)
Sep 25, 2007	19.79	19.95	19.79	19.90	20,655	-0.00(-0.02%)
Sep 24, 2007	19.99	19.99	19.90	19.91	19,158	-0.04(-0.18%)
Sep 21, 2007	20.03	20.04	19.94	19.94	78,430	+0.10(+0.49%)
Sep 20, 2007	19.98	19.98	19.80	19.85	32,629	-0.06(-0.30%)
Sep 19, 2007	19.96	19.96	19.85	19.91	29,037	-0.02(-0.08%)
Sep 18, 2007	19.58	19.92	19.58	19.92	23,948	+0.48(+2.46%)
Sep 17, 2007	19.54	19.54	19.42	19.45	9,878	-0.15(-0.75%)
Sep 14, 2007	19.56	19.63	19.56	19.59	20,655	-0.06(-0.29%)
Sep 13, 2007	19.69	19.71	19.64	19.65	31,731	+0.10(+0.53%)
Sep 12, 2007	19.41	19.59	19.41	19.55	22,750	+0.12(+0.62%)
Sep 11, 2007	19.32	19.47	19.32	19.43	10,776	+0.25(+1.32%)
Sep 10, 2007	19.26	19.28	19.11	19.17	38,017	-0.01(-0.07%)
Sep 07, 2007	19.27	19.27	19.15	19.18	41,909	-0.16(-0.84%)
Sep 06, 2007	19.27	19.41	19.20	19.35	146,083	+0.14(+0.74%)
Sep 05, 2007	19.24	19.38	19.04	19.20	57,774	-0.22(-1.15%)
Sep 04, 2007	19.35	19.47	19.25	19.43	16,464	+0.02(+0.10%)
Aug 31, 2007	19.37	19.63	19.37	19.41	23,050	+0.24(+1.27%)
Aug 30, 2007	19.12	19.27	19.11	19.16	28,737	-0.05(-0.26%)
Aug 29, 2007	19.09	19.27	19.07	19.21	57,176	+0.22(+1.18%)
Aug 28, 2007	19.16	19.23	18.99	18.99	107,766	-0.22(-1.16%)
Aug 27, 2007	19.30	19.38	19.21	19.21	20,655	-0.01(-0.05%)
Aug 24, 2007	19.11	19.27	19.10	19.22	9,878	+0.24(+1.27%)
Aug 23, 2007	19.08	19.14	18.89	18.98	29,336	+0.04(+0.21%)
Aug 22, 2007	18.86	18.98	18.84	18.94	23,349	-0.02(-0.12%)
Aug 21, 2007	18.67	18.97	18.59	18.97	9,579	+0.19(+0.99%)
Aug 20, 2007	18.83	18.84	18.65	18.78	19,457	-0.03(-0.16%)
Aug 17, 2007	18.72	19.38	18.51	18.81	25,145	+0.29(+1.55%)
Aug 16, 2007	18.44	18.76	18.20	18.52	93,697	+0.01(+0.05%)
Aug 15, 2007	18.72	19.21	18.37	18.51	32,928	-0.18(-0.97%)
Aug 14, 2007	18.95	18.98	18.68	18.69	19,457	-0.30(-1.58%)
Aug 13, 2007	19.03	19.20	18.95	18.99	23,948	+0.05(+0.25%)
Aug 10, 2007	18.96	19.12	18.84	18.95	77,532	-0.19(-0.99%)
Aug 09, 2007	19.28	19.47	19.10	19.14	259,239	-0.29(-1.48%)
Aug 08, 2007	19.32	19.65	19.25	19.43	26,043	+0.18(+0.94%)
Aug 07, 2007	19.10	19.38	19.09	19.24	53,883	+0.06(+0.30%)
Aug 06, 2007	18.88	19.19	18.88	19.19	46,399	+0.28(+1.50%)
Aug 03, 2007	18.93	19.06	18.90	18.90	26,342	-0.16(-0.82%)
Aug 02, 2007	18.99	19.10	18.95	19.06	11,076	+0.11(+0.56%)
Aug 01, 2007	18.78	18.95	18.73	18.95	10,776	+0.09(+0.46%)
Jul 31, 2007	18.97	19.11	18.86	18.87	24,546	-0.06(-0.32%)
Jul 30, 2007	18.86	18.93	18.77	18.93	13,470	+0.08(+0.41%)
Jul 27, 2007	18.96	19.02	18.85	18.85	49,393	-0.11(-0.56%)
Jul 26, 2007	19.11	19.11	18.83	18.96	20,655	-0.46(-2.37%)
Jul 25, 2007	19.49	19.52	19.36	19.42	15,266	+0.07(+0.35%)
Jul 24, 2007	19.56	19.62	19.35	19.35	22,750	-0.28(-1.45%)
Jul 23, 2007	19.60	19.68	19.59	19.64	20,655	+0.14(+0.74%)
Jul 20, 2007	19.66	19.66	19.49	19.49	11,375	-0.19(-0.95%)
Jul 19, 2007	19.69	19.72	19.66	19.68	26,342	+0.15(+0.75%)
Jul 18, 2007	19.64	19.64	19.50	19.53	8,980	-0.08(-0.41%)
Jul 17, 2007	19.67	19.71	19.61	19.61	12,273	-0.11(-0.54%)
Jul 16, 2007	19.69	19.74	19.65	19.72	11,076	-0.03(-0.17%)
Jul 13, 2007	19.71	19.76	19.68	19.75	7,483	+0.04(+0.22%)
Jul 12, 2007	19.64	19.71	19.64	19.71	6,885	+0.19(+0.99%)
Jul 11, 2007	19.45	19.52	19.45	19.52	20,655	+0.16(+0.85%)
Jul 10, 2007	19.46	19.49	19.35	19.35	4,190	-0.13(-0.65%)
Jul 09, 2007	19.48	19.50	19.42	19.48	14,368	+0.05(+0.26%)
Jul 06, 2007	19.35	19.43	19.33	19.43	2,394	+0.04(+0.19%)
Jul 05, 2007	19.39	19.41	19.34	19.39	16,464	+0.02(+0.09%)
Jul 03, 2007	19.38	19.38	19.32	19.38	33,527	+0.08(+0.42%)

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.