Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.89	17.90	17.65	17.77	3,089,883	-0.14(-0.77%)
Sep 27, 2007	17.84	17.92	17.76	17.91	2,020,910	+0.10(+0.54%)
Sep 26, 2007	17.98	18.03	17.61	17.81	3,674,774	-0.06(-0.33%)
Sep 25, 2007	17.66	17.94	17.44	17.87	3,518,492	+0.13(+0.76%)
Sep 24, 2007	17.79	17.94	17.67	17.73	3,369,857	-0.08(-0.47%)
Sep 21, 2007	17.04	18.05	17.00	17.82	7,169,370	+0.82(+4.80%)
Sep 20, 2007	17.22	17.28	16.95	17.00	2,856,325	-0.21(-1.24%)
Sep 19, 2007	17.51	17.51	17.13	17.22	3,647,054	-0.14(-0.80%)
Sep 18, 2007	16.88	17.35	16.84	17.35	2,622,858	+0.55(+3.26%)
Sep 17, 2007	16.69	16.95	16.64	16.81	2,415,677	+0.03(+0.17%)
Sep 14, 2007	16.96	16.86	16.58	16.78	3,074,021	-0.18(-1.06%)
Sep 13, 2007	16.97	17.10	16.83	16.96	3,124,442	+0.09(+0.52%)
Sep 12, 2007	16.74	17.05	16.58	16.87	3,122,052	+0.08(+0.50%)
Sep 11, 2007	16.82	16.94	16.71	16.79	4,655,001	-0.04(-0.22%)
Sep 10, 2007	17.12	17.26	16.72	16.82	3,459,707	-0.28(-1.64%)
Sep 07, 2007	17.12	17.32	17.02	17.10	2,994,207	-0.14(-0.82%)
Sep 06, 2007	17.35	17.40	17.01	17.25	2,749,987	-0.11(-0.63%)
Sep 05, 2007	17.38	17.49	17.24	17.35	2,685,945	-0.18(-1.00%)
Sep 04, 2007	17.48	17.56	16.82	17.53	15,106,052	+0.13(+0.72%)
Aug 31, 2007	17.40	17.54	17.31	17.40	2,762,891	+0.02(+0.10%)
Aug 30, 2007	17.42	17.49	17.17	17.39	2,931,121	-0.03(-0.19%)
Aug 29, 2007	17.37	17.49	17.12	17.42	2,809,011	+0.15(+0.85%)
Aug 28, 2007	17.71	17.84	17.27	17.27	2,547,107	-0.48(-2.69%)
Aug 27, 2007	17.90	18.01	17.68	17.75	2,933,142	-0.12(-0.66%)
Aug 24, 2007	17.59	17.91	17.49	17.87	1,451,700	+0.34(+1.96%)
Aug 23, 2007	17.30	17.68	17.31	17.53	3,681,226	+0.22(+1.28%)
Aug 22, 2007	17.11	17.38	17.06	17.30	2,252,227	-0.03(-0.19%)
Aug 21, 2007	17.12	17.44	16.96	17.34	2,902,684	+0.21(+1.25%)
Aug 20, 2007	16.99	17.21	16.79	17.12	3,458,512	+0.26(+1.51%)
Aug 17, 2007	17.08	17.18	16.27	16.87	6,408,034	+0.00(+0.02%)
Aug 16, 2007	17.11	17.20	16.07	16.86	11,114,651	-1.19(-6.61%)
Aug 15, 2007	18.50	18.50	18.05	18.06	3,637,735	-0.41(-2.22%)
Aug 14, 2007	18.57	18.72	18.38	18.47	2,528,229	-0.04(-0.20%)
Aug 13, 2007	18.16	18.82	18.01	18.50	2,675,430	+0.36(+2.01%)
Aug 10, 2007	17.35	18.38	17.35	18.14	8,380,913	+0.04(+0.23%)
Aug 09, 2007	18.32	18.35	17.83	18.10	6,122,712	-0.31(-1.68%)
Aug 08, 2007	18.28	18.71	18.17	18.41	4,986,442	-0.21(-1.10%)
Aug 07, 2007	18.73	18.77	18.37	18.61	4,666,710	-0.20(-1.09%)
Aug 06, 2007	18.64	18.87	18.62	18.82	3,274,272	+0.18(+0.94%)
Aug 03, 2007	18.68	18.75	18.62	18.64	4,700,404	-0.11(-0.58%)
Aug 02, 2007	18.92	18.93	18.62	18.75	2,952,628	-0.08(-0.40%)
Aug 01, 2007	18.79	18.97	18.66	18.83	4,106,102	-0.01(-0.07%)
Jul 31, 2007	19.20	19.24	18.81	18.84	3,860,396	-0.21(-1.08%)
Jul 30, 2007	19.06	19.12	18.84	19.04	2,256,222	-0.13(-0.70%)
Jul 27, 2007	19.31	19.48	19.18	19.18	4,103,952	-0.21(-1.10%)
Jul 26, 2007	19.30	19.52	19.18	19.39	4,373,502	-0.10(-0.54%)
Jul 25, 2007	19.63	19.81	19.46	19.50	3,727,590	-0.09(-0.47%)
Jul 24, 2007	19.66	19.74	19.56	19.59	3,263,822	-0.08(-0.38%)
Jul 23, 2007	19.76	19.82	19.64	19.66	2,493,579	-0.05(-0.28%)
Jul 20, 2007	19.86	19.92	19.66	19.72	2,122,948	-0.15(-0.78%)
Jul 19, 2007	19.88	19.94	19.75	19.87	1,202,701	+0.12(+0.59%)
Jul 18, 2007	19.71	19.86	19.59	19.76	1,786,727	-0.11(-0.57%)
Jul 17, 2007	19.75	20.08	19.66	19.87	2,306,471	+0.18(+0.89%)
Jul 16, 2007	19.61	19.73	19.56	19.69	1,458,869	-0.02(-0.11%)
Jul 13, 2007	19.71	19.73	19.49	19.71	1,800,080	-0.06(-0.30%)
Jul 12, 2007	19.57	19.78	19.23	19.77	2,879,292	+0.28(+1.42%)
Jul 11, 2007	19.13	19.69	19.02	19.50	2,392,498	+0.32(+1.66%)
Jul 10, 2007	19.29	19.35	19.14	19.18	1,982,676	-0.23(-1.19%)
Jul 09, 2007	19.43	19.47	19.37	19.41	2,066,313	+0.13(+0.65%)
Jul 06, 2007	19.18	19.30	19.07	19.28	1,626,382	+0.09(+0.48%)
Jul 05, 2007	18.92	19.19	18.92	19.19	1,621,603	+0.29(+1.55%)
Jul 03, 2007	18.99	19.15	18.75	18.90	1,435,690	-0.16(-0.86%)

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.