Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.71	19.75	19.42	19.51	269,873	-0.03(-0.18%)
Sep 27, 2007	19.56	19.69	19.42	19.54	291,254	+0.08(+0.39%)
Sep 26, 2007	19.16	19.49	19.09	19.46	381,994	+0.38(+1.97%)
Sep 25, 2007	19.01	19.14	18.84	19.09	293,079	-0.01(-0.06%)
Sep 24, 2007	18.89	19.22	18.85	19.10	677,420	+0.35(+1.88%)
Sep 21, 2007	18.50	18.77	18.50	18.75	328,280	+0.41(+2.22%)
Sep 20, 2007	18.64	18.67	18.32	18.34	345,228	-0.26(-1.42%)
Sep 19, 2007	18.70	18.85	18.51	18.60	782,240	+0.14(+0.75%)
Sep 18, 2007	17.93	18.47	17.88	18.47	566,603	+0.78(+4.40%)
Sep 17, 2007	17.68	17.81	17.63	17.69	228,414	-0.21(-1.20%)
Sep 14, 2007	17.74	18.02	17.68	17.90	461,522	+0.10(+0.58%)
Sep 13, 2007	17.58	17.83	17.50	17.80	245,623	+0.35(+2.00%)
Sep 12, 2007	17.33	17.60	17.33	17.45	355,658	+0.01(+0.07%)
Sep 11, 2007	17.21	17.54	17.21	17.44	422,149	+0.37(+2.18%)
Sep 10, 2007	17.28	17.38	17.07	17.07	504,284	-0.11(-0.62%)
Sep 07, 2007	16.84	17.24	16.60	17.17	303,770	-0.31(-1.80%)
Sep 06, 2007	17.40	17.53	17.37	17.49	253,967	+0.20(+1.15%)
Sep 05, 2007	17.26	17.38	17.20	17.29	238,322	-0.16(-0.90%)
Sep 04, 2007	17.18	17.45	17.18	17.45	358,005	+0.25(+1.45%)
Aug 31, 2007	17.06	17.23	16.91	17.20	295,687	+0.38(+2.28%)
Aug 30, 2007	16.66	16.94	16.51	16.81	534,531	+0.12(+0.74%)
Aug 29, 2007	16.41	16.73	16.35	16.69	356,180	+0.62(+3.87%)
Aug 28, 2007	16.61	16.78	15.92	16.07	668,033	-0.74(-4.40%)
Aug 27, 2007	16.86	17.03	16.73	16.81	500,634	+0.07(+0.41%)
Aug 24, 2007	16.49	16.82	16.37	16.74	351,226	+0.38(+2.32%)
Aug 23, 2007	16.64	16.64	16.15	16.36	490,464	-0.39(-2.34%)
Aug 22, 2007	16.56	16.87	16.35	16.75	360,613	+0.57(+3.53%)
Aug 21, 2007	16.18	16.39	15.97	16.18	420,845	-0.35(-2.11%)
Aug 20, 2007	16.64	16.64	16.02	16.53	347,836	+0.07(+0.40%)
Aug 17, 2007	15.94	16.46	15.91	16.46	595,285	+0.85(+5.43%)
Aug 16, 2007	15.08	15.68	14.68	15.62	1,017,956	-0.34(-2.11%)
Aug 15, 2007	16.20	16.43	15.93	15.95	409,633	-0.50(-3.03%)
Aug 14, 2007	16.80	16.84	16.39	16.45	337,667	-0.37(-2.19%)
Aug 13, 2007	16.84	16.85	16.68	16.82	257,878	+0.33(+2.00%)
Aug 10, 2007	16.48	16.68	16.23	16.49	432,839	-0.21(-1.26%)
Aug 09, 2007	16.79	16.96	16.64	16.70	329,584	-0.52(-3.01%)
Aug 08, 2007	17.25	17.41	17.13	17.22	482,642	+0.30(+1.76%)
Aug 07, 2007	16.68	17.01	16.56	16.92	328,280	+0.20(+1.20%)
Aug 06, 2007	16.53	16.82	16.30	16.72	710,274	+0.04(+0.23%)
Aug 03, 2007	16.93	17.26	16.68	16.68	283,953	-0.58(-3.33%)
Aug 02, 2007	17.56	17.56	17.23	17.26	243,276	-0.20(-1.16%)
Aug 01, 2007	17.05	17.48	16.95	17.46	424,756	-0.16(-0.91%)
Jul 31, 2007	18.05	18.18	17.62	17.62	292,297	-0.14(-0.78%)
Jul 30, 2007	17.38	17.79	17.38	17.76	274,827	+0.49(+2.84%)
Jul 27, 2007	17.16	17.60	17.12	17.27	398,942	-0.15(-0.84%)
Jul 26, 2007	17.83	17.93	17.15	17.42	614,580	-0.62(-3.42%)
Jul 25, 2007	18.23	18.35	17.91	18.03	288,646	-0.08(-0.44%)
Jul 24, 2007	18.37	18.44	18.04	18.11	251,620	-0.42(-2.28%)
Jul 23, 2007	18.39	18.58	18.37	18.54	261,529	+0.37(+2.05%)
Jul 20, 2007	18.40	18.40	18.13	18.16	232,586	-0.31(-1.66%)
Jul 19, 2007	18.40	18.52	18.37	18.47	297,251	+0.36(+1.97%)
Jul 18, 2007	18.27	18.27	17.93	18.11	357,484	-0.26(-1.40%)
Jul 17, 2007	18.25	18.57	18.17	18.37	301,423	-0.00(-0.02%)
Jul 16, 2007	18.10	18.41	18.09	18.37	655,778	+0.24(+1.30%)
Jul 13, 2007	18.17	18.27	18.05	18.14	239,365	+0.10(+0.56%)
Jul 12, 2007	17.94	18.11	17.93	18.04	313,157	+0.30(+1.71%)
Jul 11, 2007	17.65	17.90	17.57	17.73	381,212	+0.03(+0.15%)
Jul 10, 2007	18.16	18.19	17.65	17.71	460,479	-0.49(-2.68%)
Jul 09, 2007	17.70	18.26	17.69	18.19	482,642	+0.57(+3.24%)
Jul 06, 2007	17.51	17.74	17.45	17.62	226,328	+0.18(+1.06%)
Jul 05, 2007	17.28	17.70	17.23	17.44	321,761	-0.05(-0.26%)
Jul 03, 2007	17.68	17.74	17.48	17.48	145,236	-0.10(-0.59%)

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.