Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.57	18.62	18.41	18.46	22,271,238	-0.17(-0.90%)
Sep 27, 2007	18.52	18.65	18.48	18.62	30,494,490	+0.08(+0.45%)
Sep 26, 2007	18.48	18.57	18.45	18.54	22,331,452	+0.17(+0.93%)
Sep 25, 2007	18.34	18.53	18.28	18.37	27,636,480	-0.02(-0.11%)
Sep 24, 2007	18.44	18.57	18.28	18.39	27,682,166	-0.11(-0.59%)
Sep 21, 2007	18.18	18.61	18.18	18.50	38,977,112	+0.24(+1.32%)
Sep 20, 2007	18.18	18.34	18.16	18.26	23,647,644	+0.01(+0.05%)
Sep 19, 2007	18.11	18.30	18.06	18.25	28,886,500	+0.20(+1.09%)
Sep 18, 2007	17.81	18.06	17.76	18.05	27,440,940	+0.30(+1.69%)
Sep 17, 2007	17.71	17.92	17.68	17.75	25,171,108	+0.03(+0.16%)
Sep 14, 2007	17.76	17.76	17.60	17.72	23,585,550	-0.04(-0.21%)
Sep 13, 2007	17.55	17.87	17.54	17.76	24,464,428	+0.31(+1.77%)
Sep 12, 2007	17.44	17.61	17.40	17.45	22,248,918	+0.00(+0.00%)
Sep 11, 2007	17.21	17.51	17.21	17.45	22,169,982	+0.26(+1.50%)
Sep 10, 2007	17.31	17.32	17.07	17.19	19,985,686	-0.04(-0.22%)
Sep 07, 2007	17.35	17.53	17.11	17.23	26,136,216	-0.38(-2.18%)
Sep 06, 2007	17.55	17.71	17.48	17.61	19,380,692	+0.13(+0.74%)
Sep 05, 2007	17.74	17.74	17.33	17.48	30,749,774	-0.30(-1.69%)
Sep 04, 2007	17.49	17.88	17.46	17.78	23,808,336	+0.33(+1.89%)
Aug 31, 2007	17.63	17.69	17.34	17.46	23,144,804	-0.02(-0.12%)
Aug 30, 2007	17.56	17.60	17.30	17.48	19,213,360	-0.13(-0.71%)
Aug 29, 2007	17.42	17.63	17.38	17.60	19,806,700	+0.30(+1.71%)
Aug 28, 2007	17.71	17.73	17.30	17.31	25,132,360	-0.45(-2.51%)
Aug 27, 2007	17.70	17.89	17.64	17.75	15,956,446	-0.02(-0.12%)
Aug 24, 2007	17.57	17.79	17.56	17.77	16,599,354	+0.20(+1.16%)
Aug 23, 2007	17.48	17.63	17.43	17.57	20,393,802	+0.14(+0.79%)
Aug 22, 2007	17.50	17.50	17.25	17.43	25,440,668	+0.05(+0.26%)
Aug 21, 2007	17.05	17.47	17.05	17.38	31,405,974	+0.25(+1.46%)
Aug 20, 2007	17.00	17.30	16.98	17.13	24,986,246	+0.13(+0.76%)
Aug 17, 2007	17.50	17.51	16.64	17.01	44,940,740	+0.24(+1.42%)
Aug 16, 2007	16.78	16.91	16.37	16.77	52,896,000	-0.11(-0.67%)
Aug 15, 2007	17.07	17.22	16.81	16.88	32,520,306	-0.19(-1.12%)
Aug 14, 2007	17.36	17.51	17.04	17.07	23,214,864	-0.29(-1.66%)
Aug 13, 2007	17.43	17.48	17.13	17.36	26,345,912	+0.13(+0.77%)
Aug 10, 2007	17.34	17.51	16.99	17.23	41,923,416	-0.25(-1.41%)
Aug 09, 2007	17.61	18.12	17.47	17.47	44,779,508	-0.53(-2.94%)
Aug 08, 2007	17.94	18.14	17.68	18.00	38,998,944	+0.03(+0.19%)
Aug 07, 2007	17.89	18.21	17.89	17.97	32,409,828	-0.13(-0.71%)
Aug 06, 2007	17.80	18.14	17.80	18.10	38,003,968	+0.07(+0.37%)
Aug 03, 2007	18.18	18.21	17.97	18.03	40,045,508	+0.05(+0.30%)
Aug 02, 2007	17.95	18.12	17.83	17.98	26,031,392	-0.05(-0.25%)
Aug 01, 2007	17.71	18.10	17.56	18.02	42,229,676	+0.26(+1.45%)
Jul 31, 2007	17.30	18.04	17.40	17.76	54,383,068	+0.46(+2.67%)
Jul 30, 2007	17.44	18.38	17.01	17.30	42,214,488	-0.20(-1.17%)
Jul 27, 2007	17.60	17.91	17.48	17.51	42,001,152	-0.17(-0.94%)
Jul 26, 2007	17.70	17.93	17.53	17.67	42,628,616	-0.34(-1.90%)
Jul 25, 2007	18.02	18.27	17.79	18.01	31,821,048	+0.05(+0.25%)
Jul 24, 2007	17.71	18.13	17.70	17.97	37,133,032	+0.13(+0.75%)
Jul 23, 2007	17.69	18.07	17.69	17.83	32,119,038	+0.21(+1.21%)
Jul 20, 2007	17.34	17.71	17.34	17.62	33,936,004	+0.01(+0.05%)
Jul 19, 2007	17.54	17.77	17.51	17.61	27,070,012	+0.12(+0.69%)
Jul 18, 2007	17.57	17.63	17.34	17.49	28,419,602	-0.12(-0.69%)
Jul 17, 2007	17.78	17.82	17.54	17.61	36,044,576	-0.21(-1.17%)
Jul 16, 2007	17.65	17.97	17.61	17.82	60,576,152	+0.42(+2.39%)
Jul 13, 2007	17.32	17.62	17.25	17.41	20,224,566	+0.14(+0.80%)
Jul 12, 2007	17.04	17.30	16.97	17.27	28,601,442	+0.26(+1.54%)
Jul 11, 2007	16.82	17.09	16.68	17.01	32,237,300	+0.12(+0.69%)
Jul 10, 2007	17.40	17.41	16.86	16.89	37,565,708	-0.63(-3.57%)
Jul 09, 2007	17.37	17.53	17.32	17.51	27,799,844	+0.20(+1.13%)
Jul 06, 2007	17.38	17.39	17.23	17.32	22,911,560	-0.18(-1.02%)
Jul 05, 2007	17.43	17.61	17.43	17.50	22,263,344	-0.06(-0.33%)
Jul 03, 2007	17.36	17.67	17.36	17.56	17,670,622	+0.22(+1.30%)

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.