Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.88	17.89	17.65	17.77	3,090,475	-0.14(-0.77%)
Sep 27, 2007	17.84	17.92	17.76	17.90	2,021,297	+0.10(+0.54%)
Sep 26, 2007	17.98	18.03	17.61	17.81	3,675,477	-0.06(-0.33%)
Sep 25, 2007	17.66	17.93	17.43	17.87	3,519,166	+0.13(+0.75%)
Sep 24, 2007	17.78	17.93	17.66	17.73	3,370,502	-0.08(-0.47%)
Sep 21, 2007	17.03	18.05	17.00	17.82	7,170,742	+0.82(+4.80%)
Sep 20, 2007	17.21	17.28	16.95	17.00	2,856,872	-0.21(-1.24%)
Sep 19, 2007	17.51	17.51	17.12	17.21	3,647,752	-0.14(-0.80%)
Sep 18, 2007	16.87	17.35	16.84	17.35	2,623,360	+0.55(+3.26%)
Sep 17, 2007	16.69	16.95	16.63	16.80	2,416,140	+0.03(+0.17%)
Sep 14, 2007	16.95	16.85	16.58	16.77	3,074,609	-0.18(-1.06%)
Sep 13, 2007	16.97	17.10	16.82	16.95	3,125,040	+0.09(+0.52%)
Sep 12, 2007	16.74	17.05	16.58	16.87	3,122,650	+0.08(+0.50%)
Sep 11, 2007	16.82	16.94	16.71	16.78	4,655,892	-0.04(-0.22%)
Sep 10, 2007	17.12	17.26	16.72	16.82	3,460,369	-0.28(-1.64%)
Sep 07, 2007	17.11	17.32	17.02	17.10	2,994,780	-0.14(-0.82%)
Sep 06, 2007	17.35	17.40	17.01	17.24	2,750,513	-0.11(-0.63%)
Sep 05, 2007	17.38	17.48	17.24	17.35	2,686,459	-0.18(-1.00%)
Sep 04, 2007	17.47	17.56	16.82	17.53	15,108,943	+0.13(+0.72%)
Aug 31, 2007	17.40	17.54	17.30	17.40	2,763,420	+0.02(+0.10%)
Aug 30, 2007	17.42	17.48	17.17	17.38	2,931,682	-0.03(-0.19%)
Aug 29, 2007	17.37	17.48	17.12	17.42	2,809,548	+0.15(+0.85%)
Aug 28, 2007	17.71	17.84	17.27	17.27	2,547,595	-0.48(-2.69%)
Aug 27, 2007	17.89	18.00	17.68	17.75	2,933,704	-0.12(-0.66%)
Aug 24, 2007	17.59	17.91	17.48	17.87	1,451,978	+0.34(+1.96%)
Aug 23, 2007	17.30	17.68	17.30	17.52	3,681,931	+0.22(+1.28%)
Aug 22, 2007	17.11	17.37	17.05	17.30	2,252,658	-0.03(-0.19%)
Aug 21, 2007	17.12	17.44	16.96	17.33	2,903,240	+0.21(+1.25%)
Aug 20, 2007	16.99	17.21	16.78	17.12	3,459,174	+0.26(+1.51%)
Aug 17, 2007	17.07	17.18	16.26	16.87	6,409,260	+0.00(+0.02%)
Aug 16, 2007	17.10	17.20	16.07	16.86	11,116,778	-1.19(-6.60%)
Aug 15, 2007	18.50	18.50	18.05	18.05	3,638,431	-0.41(-2.22%)
Aug 14, 2007	18.57	18.71	18.38	18.46	2,528,713	-0.04(-0.20%)
Aug 13, 2007	18.15	18.82	18.01	18.50	2,675,942	+0.36(+2.01%)
Aug 10, 2007	17.35	18.37	17.35	18.14	8,382,517	+0.04(+0.23%)
Aug 09, 2007	18.32	18.35	17.82	18.10	6,123,884	-0.31(-1.68%)
Aug 08, 2007	18.28	18.70	18.17	18.41	4,987,397	-0.20(-1.10%)
Aug 07, 2007	18.72	18.77	18.36	18.61	4,667,603	-0.21(-1.09%)
Aug 06, 2007	18.64	18.87	18.62	18.82	3,274,899	+0.18(+0.94%)
Aug 03, 2007	18.68	18.75	18.61	18.64	4,701,303	-0.11(-0.58%)
Aug 02, 2007	18.92	18.92	18.61	18.75	2,953,193	-0.08(-0.40%)
Aug 01, 2007	18.78	18.97	18.66	18.82	4,106,888	-0.01(-0.07%)
Jul 31, 2007	19.19	19.23	18.81	18.84	3,861,135	-0.21(-1.08%)
Jul 30, 2007	19.06	19.11	18.84	19.04	2,256,654	-0.13(-0.70%)
Jul 27, 2007	19.31	19.48	19.18	19.18	4,104,737	-0.21(-1.10%)
Jul 26, 2007	19.30	19.52	19.18	19.39	4,374,339	-0.10(-0.54%)
Jul 25, 2007	19.63	19.81	19.46	19.49	3,728,303	-0.09(-0.47%)
Jul 24, 2007	19.66	19.73	19.56	19.59	3,264,447	-0.08(-0.38%)
Jul 23, 2007	19.76	19.82	19.64	19.66	2,494,057	-0.05(-0.28%)
Jul 20, 2007	19.86	19.91	19.65	19.71	2,123,354	-0.15(-0.78%)
Jul 19, 2007	19.87	19.93	19.75	19.87	1,202,931	+0.12(+0.59%)
Jul 18, 2007	19.71	19.85	19.59	19.75	1,787,069	-0.11(-0.57%)
Jul 17, 2007	19.75	20.07	19.66	19.87	2,306,913	+0.18(+0.89%)
Jul 16, 2007	19.60	19.73	19.55	19.69	1,459,148	-0.02(-0.11%)
Jul 13, 2007	19.71	19.72	19.48	19.71	1,800,424	-0.06(-0.30%)
Jul 12, 2007	19.57	19.78	19.23	19.77	2,879,843	+0.28(+1.42%)
Jul 11, 2007	19.12	19.69	19.02	19.49	2,392,956	+0.32(+1.66%)
Jul 10, 2007	19.28	19.35	19.13	19.18	1,983,056	-0.23(-1.19%)
Jul 09, 2007	19.43	19.46	19.36	19.41	2,066,709	+0.13(+0.65%)
Jul 06, 2007	19.18	19.29	19.07	19.28	1,626,694	+0.09(+0.48%)
Jul 05, 2007	18.92	19.19	18.92	19.19	1,621,913	+0.29(+1.55%)
Jul 03, 2007	18.98	19.14	18.74	18.89	1,435,965	-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.