Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.27	17.42	16.84	16.91	592,598	-0.41(-2.39%)
Sep 27, 2007	17.15	17.61	17.15	17.32	761,185	+0.20(+1.16%)
Sep 26, 2007	17.07	17.20	16.85	17.12	563,145	+0.10(+0.61%)
Sep 25, 2007	17.51	17.69	16.95	17.02	974,055	-0.60(-3.43%)
Sep 24, 2007	17.71	17.71	17.40	17.63	717,508	-0.13(-0.72%)
Sep 21, 2007	17.65	17.85	17.44	17.75	818,738	+0.27(+1.55%)
Sep 20, 2007	17.63	17.86	17.35	17.48	818,042	-0.24(-1.35%)
Sep 19, 2007	17.56	17.90	17.54	17.72	553,152	+0.20(+1.14%)
Sep 18, 2007	17.16	17.67	17.07	17.52	456,641	+0.41(+2.42%)
Sep 17, 2007	17.09	17.28	17.08	17.11	769,159	-0.06(-0.37%)
Sep 14, 2007	17.16	17.36	17.01	17.17	344,301	-0.10(-0.55%)
Sep 13, 2007	17.55	17.75	17.25	17.27	431,119	-0.19(-1.09%)
Sep 12, 2007	17.50	17.57	17.30	17.46	666,224	-0.07(-0.41%)
Sep 11, 2007	17.39	17.59	17.32	17.53	345,936	+0.20(+1.15%)
Sep 10, 2007	17.59	17.71	17.19	17.33	481,474	-0.22(-1.27%)
Sep 07, 2007	17.76	18.05	17.52	17.55	427,984	-0.46(-2.56%)
Sep 06, 2007	18.20	18.20	17.70	18.02	725,964	-0.15(-0.83%)
Sep 05, 2007	18.21	18.41	18.13	18.17	584,752	-0.16(-0.87%)
Sep 04, 2007	18.38	18.46	18.22	18.33	450,841	-0.07(-0.39%)
Aug 31, 2007	18.76	18.82	18.35	18.40	396,704	-0.18(-0.98%)
Aug 30, 2007	18.49	18.83	18.18	18.58	377,195	-0.10(-0.55%)
Aug 29, 2007	18.44	18.72	18.22	18.68	539,673	+0.33(+1.78%)
Aug 28, 2007	18.75	18.92	18.36	18.36	494,165	-0.57(-2.99%)
Aug 27, 2007	18.92	19.07	18.68	18.92	365,480	-0.03(-0.17%)
Aug 24, 2007	18.64	18.97	18.52	18.95	462,500	+0.25(+1.36%)
Aug 23, 2007	18.74	18.85	18.58	18.70	742,422	+0.06(+0.30%)
Aug 22, 2007	18.65	19.05	18.57	18.64	1,118,861	+0.14(+0.77%)
Aug 21, 2007	18.29	18.76	18.29	18.50	869,225	+0.12(+0.65%)
Aug 20, 2007	18.40	18.86	18.22	18.38	1,094,051	-0.01(-0.04%)
Aug 17, 2007	18.82	18.89	17.76	18.39	1,507,053	+0.30(+1.67%)
Aug 16, 2007	17.86	18.37	17.67	18.09	1,220,239	+0.17(+0.93%)
Aug 15, 2007	17.85	18.52	17.79	17.92	1,422,201	+0.06(+0.36%)
Aug 14, 2007	18.11	18.34	17.86	17.86	1,109,250	-0.25(-1.41%)
Aug 13, 2007	17.59	18.39	17.25	18.11	2,063,277	+0.60(+3.41%)
Aug 10, 2007	16.46	18.41	16.31	17.51	2,701,602	+0.84(+5.01%)
Aug 09, 2007	16.44	17.08	15.63	16.68	4,697,556	-0.31(-1.83%)
Aug 08, 2007	18.98	19.11	16.38	16.99	2,858,248	-1.95(-10.29%)
Aug 07, 2007	19.23	19.38	18.75	18.94	1,388,182	-0.34(-1.77%)
Aug 06, 2007	19.17	19.59	19.04	19.28	1,117,162	+0.19(+1.00%)
Aug 03, 2007	19.22	20.51	19.07	19.09	1,060,433	-1.25(-6.14%)
Aug 02, 2007	20.43	20.80	20.28	20.34	1,697,223	-0.08(-0.39%)
Aug 01, 2007	19.81	20.45	19.41	20.42	1,346,499	+0.51(+2.56%)
Jul 31, 2007	19.72	20.27	19.38	19.91	1,106,237	+0.35(+1.79%)
Jul 30, 2007	19.39	19.85	19.10	19.56	826,107	+0.17(+0.86%)
Jul 27, 2007	19.91	20.49	19.23	19.39	1,070,873	-0.48(-2.40%)
Jul 26, 2007	20.98	21.10	19.81	19.87	1,144,285	-1.44(-6.76%)
Jul 25, 2007	20.93	21.69	20.83	21.31	1,759,588	+1.38(+6.95%)
Jul 24, 2007	20.36	20.47	19.87	19.93	481,175	-0.68(-3.32%)
Jul 23, 2007	20.51	21.12	20.40	20.61	409,332	+0.09(+0.43%)
Jul 20, 2007	20.94	20.99	20.43	20.52	476,715	-0.46(-2.20%)
Jul 19, 2007	21.20	21.37	20.80	20.98	446,804	-0.14(-0.64%)
Jul 18, 2007	21.02	21.18	20.79	21.12	294,463	-0.05(-0.23%)
Jul 17, 2007	21.33	21.37	21.13	21.17	309,179	-0.04(-0.19%)
Jul 16, 2007	21.25	21.43	21.11	21.21	236,083	-0.14(-0.67%)
Jul 13, 2007	21.53	21.60	21.25	21.35	296,343	-0.21(-0.96%)
Jul 12, 2007	20.93	21.56	20.91	21.56	475,269	+0.56(+2.69%)
Jul 11, 2007	21.01	21.05	20.86	20.99	436,095	-0.05(-0.23%)
Jul 10, 2007	21.16	21.29	20.70	21.04	538,699	-0.09(-0.41%)
Jul 09, 2007	21.24	21.24	21.05	21.13	477,559	-0.10(-0.45%)
Jul 06, 2007	21.03	21.33	20.98	21.22	578,485	+0.14(+0.64%)
Jul 05, 2007	21.13	21.48	20.80	21.09	553,153	-0.02(-0.08%)
Jul 03, 2007	21.25	21.37	21.02	21.10	325,338	-0.05(-0.23%)

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.