Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.39	20.42	20.31	20.41	68,709	+0.02(+0.11%)
Sep 27, 2007	20.38	20.40	20.33	20.39	51,532	+0.16(+0.78%)
Sep 26, 2007	20.23	20.26	20.21	20.23	22,641	+0.11(+0.56%)
Sep 25, 2007	20.01	20.16	20.01	20.12	20,435	-0.00(-0.02%)
Sep 24, 2007	20.21	20.21	20.12	20.12	18,954	-0.04(-0.18%)
Sep 21, 2007	20.24	20.26	20.16	20.16	77,594	+0.10(+0.49%)
Sep 20, 2007	20.19	20.19	20.01	20.06	32,281	-0.06(-0.30%)
Sep 19, 2007	20.17	20.17	20.07	20.12	28,727	-0.02(-0.08%)
Sep 18, 2007	19.79	20.14	19.79	20.14	23,692	+0.48(+2.46%)
Sep 17, 2007	19.75	19.75	19.62	19.65	9,773	-0.15(-0.75%)
Sep 14, 2007	19.77	19.84	19.77	19.80	20,435	-0.06(-0.29%)
Sep 13, 2007	19.90	19.92	19.85	19.86	31,393	+0.10(+0.53%)
Sep 12, 2007	19.62	19.80	19.62	19.76	22,508	+0.12(+0.62%)
Sep 11, 2007	19.52	19.68	19.52	19.63	10,661	+0.26(+1.32%)
Sep 10, 2007	19.47	19.49	19.31	19.38	37,612	-0.01(-0.07%)
Sep 07, 2007	19.48	19.48	19.36	19.39	41,462	-0.16(-0.84%)
Sep 06, 2007	19.48	19.62	19.41	19.56	144,527	+0.14(+0.74%)
Sep 05, 2007	19.45	19.58	19.25	19.41	57,159	-0.23(-1.15%)
Sep 04, 2007	19.55	19.68	19.46	19.64	16,288	+0.02(+0.10%)
Aug 31, 2007	19.58	19.84	19.58	19.62	22,804	+0.25(+1.27%)
Aug 30, 2007	19.32	19.48	19.31	19.37	28,431	-0.05(-0.26%)
Aug 29, 2007	19.30	19.48	19.27	19.42	56,567	+0.23(+1.18%)
Aug 28, 2007	19.37	19.44	19.20	19.20	106,618	-0.23(-1.17%)
Aug 27, 2007	19.51	19.58	19.42	19.42	20,435	-0.01(-0.05%)
Aug 24, 2007	19.31	19.48	19.31	19.43	9,773	+0.24(+1.27%)
Aug 23, 2007	19.28	19.34	19.09	19.19	29,023	+0.04(+0.21%)
Aug 22, 2007	19.06	19.18	19.05	19.15	23,100	-0.02(-0.12%)
Aug 21, 2007	18.87	19.17	18.79	19.17	9,477	+0.19(+0.99%)
Aug 20, 2007	19.04	19.04	18.85	18.98	19,250	-0.03(-0.16%)
Aug 17, 2007	18.92	19.58	18.71	19.01	24,877	+0.29(+1.55%)
Aug 16, 2007	18.64	18.96	18.40	18.72	92,698	+0.01(+0.05%)
Aug 15, 2007	18.92	19.41	18.57	18.71	32,577	-0.18(-0.96%)
Aug 14, 2007	19.16	19.19	18.88	18.89	19,250	-0.30(-1.58%)
Aug 13, 2007	19.24	19.41	19.16	19.20	23,692	+0.05(+0.25%)
Aug 10, 2007	19.16	19.32	19.05	19.15	76,706	-0.19(-0.99%)
Aug 09, 2007	19.49	19.68	19.31	19.34	256,476	-0.29(-1.48%)
Aug 08, 2007	19.53	19.86	19.46	19.63	25,766	+0.18(+0.94%)
Aug 07, 2007	19.31	19.58	19.30	19.45	53,309	+0.06(+0.30%)
Aug 06, 2007	19.09	19.39	19.09	19.39	45,905	+0.29(+1.50%)
Aug 03, 2007	19.13	19.27	19.11	19.11	26,062	-0.16(-0.82%)
Aug 02, 2007	19.19	19.30	19.16	19.27	10,958	+0.11(+0.56%)
Aug 01, 2007	18.98	19.16	18.93	19.16	10,661	+0.09(+0.46%)
Jul 31, 2007	19.18	19.32	19.07	19.07	24,285	-0.06(-0.32%)
Jul 30, 2007	19.06	19.13	18.97	19.13	13,327	+0.08(+0.41%)
Jul 27, 2007	19.17	19.23	19.05	19.05	48,866	-0.11(-0.56%)
Jul 26, 2007	19.32	19.32	19.04	19.16	20,435	-0.47(-2.37%)
Jul 25, 2007	19.70	19.73	19.57	19.63	15,104	+0.07(+0.35%)
Jul 24, 2007	19.77	19.83	19.56	19.56	22,508	-0.29(-1.45%)
Jul 23, 2007	19.81	19.89	19.80	19.85	20,435	+0.15(+0.74%)
Jul 20, 2007	19.87	19.87	19.70	19.70	11,254	-0.19(-0.95%)
Jul 19, 2007	19.90	19.93	19.87	19.89	26,062	+0.15(+0.75%)
Jul 18, 2007	19.85	19.85	19.71	19.74	8,884	-0.08(-0.41%)
Jul 17, 2007	19.88	19.92	19.82	19.82	12,142	-0.11(-0.54%)
Jul 16, 2007	19.90	19.95	19.86	19.93	10,958	-0.03(-0.17%)
Jul 13, 2007	19.92	19.97	19.89	19.97	7,404	+0.04(+0.22%)
Jul 12, 2007	19.85	19.92	19.85	19.92	6,811	+0.20(+0.99%)
Jul 11, 2007	19.66	19.73	19.66	19.73	20,435	+0.17(+0.85%)
Jul 10, 2007	19.67	19.70	19.56	19.56	4,146	-0.13(-0.65%)
Jul 09, 2007	19.69	19.71	19.62	19.69	14,215	+0.05(+0.26%)
Jul 06, 2007	19.56	19.64	19.54	19.64	2,369	+0.04(+0.19%)
Jul 05, 2007	19.60	19.61	19.55	19.60	16,288	+0.02(+0.09%)
Jul 03, 2007	19.58	19.58	19.53	19.58	33,170	+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.