Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.35	21.44	21.21	21.33	153,476	-0.13(-0.62%)
Sep 27, 2007	21.40	21.49	21.35	21.46	255,213	+0.44(+2.08%)
Sep 26, 2007	21.09	21.11	21.01	21.03	196,509	-0.12(-0.59%)
Sep 25, 2007	21.14	21.21	21.03	21.15	110,940	-0.12(-0.55%)
Sep 24, 2007	21.27	21.38	21.14	21.27	152,232	-0.23(-1.05%)
Sep 21, 2007	21.27	21.51	21.16	21.49	276,108	+0.76(+3.68%)
Sep 20, 2007	20.80	20.97	20.72	20.73	314,415	-0.04(-0.21%)
Sep 19, 2007	20.97	20.97	20.77	20.77	290,037	-0.41(-1.95%)
Sep 18, 2007	20.85	21.27	20.72	21.19	362,174	+0.20(+0.96%)
Sep 17, 2007	20.94	21.05	20.88	20.99	612,661	+0.28(+1.36%)
Sep 14, 2007	20.62	20.78	20.56	20.70	118,651	+0.04(+0.17%)
Sep 13, 2007	20.70	20.82	20.60	20.67	135,566	-0.24(-1.13%)
Sep 12, 2007	20.77	20.97	20.75	20.90	217,652	+0.52(+2.56%)
Sep 11, 2007	20.19	20.39	20.10	20.38	705,443	+0.19(+0.96%)
Sep 10, 2007	20.13	20.27	19.98	20.19	307,698	+0.23(+1.17%)
Sep 07, 2007	19.87	20.04	19.86	19.96	180,340	+0.29(+1.49%)
Sep 06, 2007	19.56	19.69	19.42	19.66	133,576	+0.00(+0.02%)
Sep 05, 2007	19.85	19.88	19.60	19.66	138,054	-0.10(-0.49%)
Sep 04, 2007	19.47	19.83	19.43	19.76	124,124	-0.04(-0.18%)
Aug 31, 2007	19.90	19.91	19.60	19.79	207,951	+0.41(+2.14%)
Aug 30, 2007	19.25	19.52	19.23	19.38	197,504	-0.30(-1.53%)
Aug 29, 2007	19.57	19.72	19.52	19.68	162,679	+0.48(+2.49%)
Aug 28, 2007	19.37	19.42	19.18	19.20	158,700	-0.20(-1.02%)
Aug 27, 2007	19.37	19.53	19.30	19.40	125,119	-0.20(-1.01%)
Aug 24, 2007	19.45	19.59	19.41	19.59	138,302	+0.20(+1.04%)
Aug 23, 2007	19.28	19.42	19.23	19.39	215,662	+0.31(+1.64%)
Aug 22, 2007	18.97	19.10	18.88	19.08	161,187	-0.19(-1.00%)
Aug 21, 2007	19.24	19.33	19.06	19.27	168,649	+0.08(+0.42%)
Aug 20, 2007	19.16	19.29	19.04	19.19	276,108	-0.21(-1.10%)
Aug 17, 2007	19.63	19.69	19.16	19.41	217,652	+0.24(+1.24%)
Aug 16, 2007	18.98	19.18	18.70	19.17	445,006	+0.14(+0.76%)
Aug 15, 2007	19.05	19.35	18.96	19.02	261,183	-0.09(-0.48%)
Aug 14, 2007	19.38	19.38	19.08	19.12	586,543	-0.62(-3.12%)
Aug 13, 2007	19.81	19.94	19.70	19.73	248,994	-0.03(-0.14%)
Aug 10, 2007	19.55	19.86	19.40	19.76	434,808	-0.12(-0.59%)
Aug 09, 2007	19.92	20.08	19.72	19.88	522,366	-0.19(-0.96%)
Aug 08, 2007	20.24	20.35	19.95	20.07	482,567	-0.13(-0.64%)
Aug 07, 2007	19.96	20.29	19.93	20.20	286,804	-0.02(-0.12%)
Aug 06, 2007	19.75	20.25	19.73	20.22	432,818	+0.74(+3.78%)
Aug 03, 2007	19.61	19.82	19.45	19.49	482,567	-0.33(-1.68%)
Aug 02, 2007	19.54	19.83	19.34	19.82	513,909	+0.70(+3.66%)
Aug 01, 2007	19.29	19.32	18.78	19.12	477,095	+0.18(+0.98%)
Jul 31, 2007	19.03	19.10	18.85	18.93	479,333	+0.04(+0.21%)
Jul 30, 2007	18.88	18.93	18.67	18.89	297,997	-0.11(-0.57%)
Jul 27, 2007	19.04	19.39	18.92	19.00	504,457	-0.25(-1.29%)
Jul 26, 2007	19.36	19.45	19.00	19.25	768,625	-0.12(-0.60%)
Jul 25, 2007	19.62	19.66	19.24	19.37	572,862	+0.90(+4.85%)
Jul 24, 2007	18.61	18.70	18.43	18.47	210,936	-0.34(-1.82%)
Jul 23, 2007	19.03	19.08	18.75	18.81	886,282	+0.20(+1.06%)
Jul 20, 2007	18.60	18.66	18.44	18.62	425,355	-0.07(-0.39%)
Jul 19, 2007	18.71	18.80	18.67	18.69	210,687	+0.19(+1.02%)
Jul 18, 2007	18.50	18.80	18.29	18.50	1,843,954	+0.14(+0.74%)
Jul 17, 2007	18.73	18.83	15.60	18.36	6,685,051	-0.26(-1.40%)
Jul 16, 2007	18.59	18.67	18.55	18.63	138,302	+0.20(+1.07%)
Jul 13, 2007	18.50	18.50	18.38	18.43	262,924	-0.47(-2.51%)
Jul 12, 2007	18.54	18.90	18.54	18.90	491,522	+0.50(+2.71%)
Jul 11, 2007	18.37	18.44	18.31	18.40	99,747	-0.03(-0.17%)
Jul 10, 2007	18.46	18.61	18.42	18.44	187,057	-0.16(-0.89%)
Jul 09, 2007	18.69	18.76	18.58	18.60	138,302	-0.27(-1.43%)
Jul 06, 2007	18.67	18.87	18.67	18.87	164,669	+0.34(+1.82%)
Jul 05, 2007	18.65	18.68	18.49	18.53	128,104	-0.03(-0.15%)
Jul 03, 2007	18.60	18.66	18.52	18.56	183,077	-0.23(-1.22%)

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.