Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.98	16.01	15.93	16.01	487,355	+0.01(+0.09%)
Sep 27, 2007	15.99	16.01	15.96	16.00	47,340	+0.05(+0.31%)
Sep 26, 2007	15.90	15.98	15.89	15.95	218,950	+0.11(+0.67%)
Sep 25, 2007	15.75	15.85	15.70	15.84	1,246,498	-0.13(-0.84%)
Sep 24, 2007	16.06	16.11	15.95	15.98	502,995	-0.09(-0.57%)
Sep 21, 2007	16.15	16.16	16.07	16.07	73,969	+0.00(+0.01%)
Sep 20, 2007	16.21	16.21	16.03	16.07	292,075	-0.19(-1.15%)
Sep 19, 2007	16.34	16.38	16.22	16.26	514,407	+0.04(+0.23%)
Sep 18, 2007	15.87	16.24	15.82	16.22	360,127	+0.48(+3.04%)
Sep 17, 2007	15.80	15.80	15.70	15.74	154,280	-0.11(-0.69%)
Sep 14, 2007	15.68	15.87	15.68	15.85	204,579	+0.03(+0.16%)
Sep 13, 2007	15.76	15.92	15.71	15.82	237,549	+0.18(+1.15%)
Sep 12, 2007	15.65	15.73	15.64	15.64	197,393	-0.05(-0.30%)
Sep 11, 2007	15.57	15.69	15.55	15.69	213,033	+0.22(+1.45%)
Sep 10, 2007	15.57	15.57	15.38	15.47	474,675	-0.08(-0.49%)
Sep 07, 2007	15.60	15.62	15.51	15.54	461,149	-0.30(-1.87%)
Sep 06, 2007	15.88	15.90	15.77	15.84	361,395	+0.03(+0.21%)
Sep 05, 2007	15.92	15.92	15.75	15.80	466,221	-0.19(-1.21%)
Sep 04, 2007	15.92	16.04	15.92	16.00	136,949	+0.06(+0.36%)
Aug 31, 2007	15.89	15.99	15.82	15.94	878,762	+0.20(+1.26%)
Aug 30, 2007	15.70	15.82	15.67	15.74	244,734	-0.08(-0.49%)
Aug 29, 2007	15.56	15.85	15.50	15.82	778,585	+0.35(+2.25%)
Aug 28, 2007	15.71	15.73	15.44	15.47	203,734	-0.31(-1.99%)
Aug 27, 2007	15.89	15.90	15.78	15.79	219,373	-0.09(-0.58%)
Aug 24, 2007	15.68	15.89	15.68	15.88	1,307,787	+0.20(+1.28%)
Aug 23, 2007	15.78	15.79	15.44	15.68	418,880	-0.07(-0.42%)
Aug 22, 2007	15.68	15.74	15.62	15.74	249,384	+0.24(+1.56%)
Aug 21, 2007	15.40	15.52	15.39	15.50	123,846	+0.15(+0.96%)
Aug 20, 2007	15.42	15.47	15.28	15.36	358,859	+0.01(+0.09%)
Aug 17, 2007	15.48	15.61	15.20	15.34	724,482	+0.17(+1.11%)
Aug 16, 2007	14.98	15.17	14.82	15.17	2,036,074	+0.04(+0.28%)
Aug 15, 2007	15.35	15.44	15.10	15.13	1,079,115	-0.20(-1.30%)
Aug 14, 2007	15.66	15.66	15.33	15.33	1,192,817	-0.39(-2.48%)
Aug 13, 2007	15.92	15.92	15.72	15.72	67,206	+0.10(+0.64%)
Aug 10, 2007	15.57	15.78	15.42	15.62	535,964	-0.12(-0.74%)
Aug 09, 2007	15.88	16.03	15.72	15.74	1,547,027	-0.40(-2.49%)
Aug 08, 2007	16.05	16.19	15.97	16.14	647,130	+0.19(+1.22%)
Aug 07, 2007	15.75	16.03	15.75	15.95	428,179	+0.13(+0.84%)
Aug 06, 2007	15.72	15.83	15.51	15.81	2,331,108	+0.15(+0.98%)
Aug 03, 2007	15.76	15.95	15.65	15.66	78,196	-0.29(-1.84%)
Aug 02, 2007	15.87	15.97	15.81	15.95	138,640	+0.14(+0.91%)
Aug 01, 2007	15.79	15.84	15.58	15.81	738,430	+0.05(+0.32%)
Jul 31, 2007	16.09	16.10	15.76	15.76	308,137	-0.18(-1.16%)
Jul 30, 2007	15.82	15.99	15.76	15.94	1,015,289	+0.15(+0.97%)
Jul 27, 2007	15.99	16.06	15.79	15.79	323,354	-0.24(-1.49%)
Jul 26, 2007	16.24	16.28	15.86	16.03	888,061	-0.45(-2.71%)
Jul 25, 2007	16.57	16.60	16.40	16.48	263,332	-0.05(-0.27%)
Jul 24, 2007	16.70	16.73	16.45	16.52	293,343	-0.25(-1.48%)
Jul 23, 2007	16.85	16.85	16.75	16.77	61,289	+0.03(+0.16%)
Jul 20, 2007	16.86	16.88	16.70	16.74	243,889	-0.17(-1.01%)
Jul 19, 2007	16.93	16.95	16.90	16.91	69,320	+0.03(+0.15%)
Jul 18, 2007	16.88	16.92	16.79	16.89	387,179	-0.01(-0.04%)
Jul 17, 2007	16.89	16.92	16.87	16.89	348,292	-0.01(-0.08%)
Jul 16, 2007	16.93	16.94	16.89	16.91	234,167	-0.04(-0.21%)
Jul 13, 2007	16.89	16.97	16.84	16.94	102,712	+0.06(+0.36%)
Jul 12, 2007	16.81	16.89	16.76	16.88	304,333	+0.22(+1.32%)
Jul 11, 2007	16.62	16.67	16.56	16.66	64,248	+0.05(+0.28%)
Jul 10, 2007	16.82	16.82	16.61	16.62	804,792	-0.30(-1.78%)
Jul 09, 2007	16.96	16.96	16.87	16.92	68,897	-0.04(-0.24%)
Jul 06, 2007	16.80	16.98	16.80	16.96	164,847	+0.13(+0.76%)
Jul 05, 2007	16.76	16.84	16.76	16.83	429,025	+0.09(+0.51%)
Jul 03, 2007	16.73	16.74	16.69	16.74	61,289	+0.02(+0.13%)

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.