Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.78	18.87	18.37	18.54	520,893	-0.30(-1.61%)
Sep 27, 2007	18.40	18.84	18.40	18.84	661,122	+0.54(+2.93%)
Sep 26, 2007	18.17	18.47	18.12	18.30	395,015	+0.19(+1.05%)
Sep 25, 2007	18.16	18.28	18.04	18.11	596,622	-0.10(-0.54%)
Sep 24, 2007	18.70	18.70	18.18	18.21	857,800	-0.42(-2.24%)
Sep 21, 2007	19.02	19.02	18.54	18.63	1,312,608	-0.25(-1.31%)
Sep 20, 2007	19.04	19.19	18.86	18.88	814,901	-0.23(-1.18%)
Sep 19, 2007	19.02	19.37	18.71	19.10	1,108,391	+0.20(+1.08%)
Sep 18, 2007	18.44	18.95	18.28	18.90	1,059,658	+0.55(+3.00%)
Sep 17, 2007	18.48	18.68	18.34	18.35	646,582	-0.22(-1.18%)
Sep 14, 2007	18.41	18.60	18.31	18.56	692,030	+0.07(+0.38%)
Sep 13, 2007	18.70	18.70	18.43	18.49	707,191	-0.11(-0.61%)
Sep 12, 2007	18.89	18.95	18.56	18.61	964,005	-0.30(-1.57%)
Sep 11, 2007	18.53	18.92	18.46	18.90	593,092	+0.43(+2.33%)
Sep 10, 2007	18.37	18.69	18.12	18.47	625,756	+0.23(+1.24%)
Sep 07, 2007	18.26	18.47	18.20	18.25	1,024,256	-0.25(-1.34%)
Sep 06, 2007	18.42	18.54	18.23	18.49	546,015	+0.07(+0.38%)
Sep 05, 2007	18.80	18.92	18.38	18.42	1,074,114	-0.47(-2.50%)
Sep 04, 2007	18.71	19.00	18.52	18.90	570,893	+0.16(+0.87%)
Aug 31, 2007	18.71	18.94	18.47	18.73	493,533	+0.20(+1.10%)
Aug 30, 2007	18.62	18.91	18.30	18.53	827,797	-0.21(-1.13%)
Aug 29, 2007	18.06	18.81	18.00	18.74	1,357,343	+0.83(+4.65%)
Aug 28, 2007	18.18	18.26	17.89	17.91	880,814	-0.40(-2.16%)
Aug 27, 2007	18.36	18.46	18.23	18.30	371,694	-0.15(-0.80%)
Aug 24, 2007	18.37	18.47	18.17	18.45	760,522	+0.05(+0.27%)
Aug 23, 2007	18.59	18.71	18.35	18.40	815,619	-0.10(-0.53%)
Aug 22, 2007	18.88	19.02	18.35	18.50	790,176	-0.32(-1.72%)
Aug 21, 2007	18.15	18.85	18.13	18.83	971,082	+0.56(+3.05%)
Aug 20, 2007	18.77	18.77	17.72	18.27	1,253,752	-0.37(-1.97%)
Aug 17, 2007	18.08	18.71	18.08	18.64	1,678,072	+0.85(+4.80%)
Aug 16, 2007	16.94	17.92	16.86	17.78	1,207,925	+0.76(+4.48%)
Aug 15, 2007	17.27	17.72	16.97	17.02	1,437,237	+0.26(+1.56%)
Aug 14, 2007	16.67	17.04	16.59	16.76	998,262	+0.10(+0.59%)
Aug 13, 2007	16.80	16.96	16.26	16.66	877,829	-0.06(-0.38%)
Aug 10, 2007	17.07	17.29	16.44	16.72	1,289,259	-0.54(-3.11%)
Aug 09, 2007	17.03	17.54	16.24	17.26	2,498,751	-0.07(-0.41%)
Aug 08, 2007	16.76	18.32	16.76	17.33	2,318,503	+0.63(+3.76%)
Aug 07, 2007	16.56	16.98	16.45	16.70	1,303,472	+0.10(+0.60%)
Aug 06, 2007	15.35	16.62	15.35	16.60	1,027,093	+1.33(+8.74%)
Aug 03, 2007	15.35	15.73	15.26	15.27	781,190	-0.44(-2.79%)
Aug 02, 2007	15.71	15.95	15.60	15.71	627,196	+0.03(+0.18%)
Aug 01, 2007	15.85	15.90	15.39	15.68	862,458	-0.23(-1.42%)
Jul 31, 2007	16.06	16.17	15.89	15.90	934,916	-0.05(-0.31%)
Jul 30, 2007	15.80	16.24	15.56	15.95	934,384	+0.15(+0.94%)
Jul 27, 2007	15.85	15.90	15.58	15.80	1,261,254	-0.02(-0.13%)
Jul 26, 2007	16.26	16.26	15.60	15.83	1,571,924	-0.20(-1.23%)
Jul 25, 2007	16.04	16.16	15.89	16.02	901,215	+0.06(+0.40%)
Jul 24, 2007	16.14	16.29	15.88	15.96	1,276,186	-0.20(-1.27%)
Jul 23, 2007	16.33	16.33	16.09	16.16	660,448	-0.06(-0.39%)
Jul 20, 2007	16.40	16.40	16.00	16.23	829,349	-0.20(-1.20%)
Jul 19, 2007	16.43	16.55	16.28	16.43	508,568	+0.04(+0.26%)
Jul 18, 2007	16.49	16.69	16.09	16.38	812,856	-0.23(-1.36%)
Jul 17, 2007	16.82	17.15	16.59	16.61	718,802	-0.33(-1.96%)
Jul 16, 2007	16.94	16.99	16.81	16.94	535,999	-0.07(-0.42%)
Jul 13, 2007	16.95	17.08	16.91	17.01	291,616	-0.04(-0.25%)
Jul 12, 2007	16.76	17.08	16.69	17.05	620,035	+0.40(+2.37%)
Jul 11, 2007	16.79	16.92	16.65	16.66	648,868	-0.13(-0.80%)
Jul 10, 2007	17.15	17.15	16.79	16.79	903,765	-0.28(-1.65%)
Jul 09, 2007	17.20	17.24	17.03	17.08	444,567	-0.13(-0.74%)
Jul 06, 2007	17.22	17.27	17.12	17.20	426,847	+0.00(+0.02%)
Jul 05, 2007	17.14	17.37	17.12	17.20	356,844	+0.07(+0.43%)
Jul 03, 2007	17.20	17.21	17.08	17.12	336,616	-0.06(-0.37%)

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.