Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.07	18.20	17.89	18.10	2,901,701	-0.41(-2.22%)
Sep 27, 2007	18.57	18.58	18.39	18.51	1,088,619	+0.18(+1.00%)
Sep 26, 2007	18.29	18.40	18.26	18.33	623,843	-0.01(-0.03%)
Sep 25, 2007	18.32	18.40	18.22	18.33	619,643	-0.06(-0.34%)
Sep 24, 2007	18.57	18.58	18.34	18.40	829,632	-0.27(-1.47%)
Sep 21, 2007	18.65	18.73	18.65	18.67	757,886	+0.18(+0.99%)
Sep 20, 2007	18.52	18.62	18.42	18.49	736,362	-0.20(-1.07%)
Sep 19, 2007	18.76	18.79	18.63	18.69	560,496	+0.09(+0.46%)
Sep 18, 2007	18.24	18.66	18.22	18.60	1,065,520	+0.44(+2.42%)
Sep 17, 2007	18.37	18.43	18.10	18.16	708,188	-0.30(-1.61%)
Sep 14, 2007	18.38	18.56	18.37	18.46	702,414	-0.19(-1.01%)
Sep 13, 2007	18.65	18.74	18.61	18.65	766,635	+0.25(+1.34%)
Sep 12, 2007	18.30	18.47	18.26	18.40	946,526	+0.06(+0.31%)
Sep 11, 2007	18.14	18.35	18.11	18.34	1,902,852	+0.39(+2.20%)
Sep 10, 2007	18.13	18.13	17.83	17.95	723,763	-0.16(-0.88%)
Sep 07, 2007	18.13	18.16	17.93	18.11	753,686	+0.15(+0.83%)
Sep 06, 2007	18.01	18.02	17.82	17.96	1,448,814	-0.10(-0.57%)
Sep 05, 2007	17.97	18.11	17.92	18.06	807,408	-0.03(-0.16%)
Sep 04, 2007	17.86	18.15	17.84	18.09	535,647	+0.10(+0.57%)
Aug 31, 2007	17.92	18.12	17.80	17.99	648,866	+0.38(+2.17%)
Aug 30, 2007	17.48	17.72	17.46	17.61	414,728	-0.09(-0.52%)
Aug 29, 2007	17.63	17.71	17.44	17.70	529,173	+0.48(+2.79%)
Aug 28, 2007	17.46	17.49	17.22	17.22	652,541	-0.45(-2.52%)
Aug 27, 2007	17.66	17.80	17.61	17.66	521,998	-0.08(-0.45%)
Aug 24, 2007	17.45	17.76	17.47	17.74	1,005,148	+0.15(+0.88%)
Aug 23, 2007	17.69	17.71	17.52	17.59	914,853	-0.01(-0.03%)
Aug 22, 2007	17.44	17.61	17.39	17.60	674,415	+0.51(+3.01%)
Aug 21, 2007	17.06	17.16	16.98	17.08	742,837	-0.21(-1.19%)
Aug 20, 2007	17.31	17.32	17.14	17.29	539,497	+0.07(+0.43%)
Aug 17, 2007	17.01	17.33	16.99	17.21	1,192,214	+0.31(+1.86%)
Aug 16, 2007	16.87	17.01	16.54	16.90	1,508,248	-0.09(-0.50%)
Aug 15, 2007	17.11	17.30	16.95	16.98	1,115,218	+0.06(+0.34%)
Aug 14, 2007	17.27	17.30	16.89	16.93	1,425,477	-0.36(-2.08%)
Aug 13, 2007	17.17	17.38	17.08	17.29	872,855	+0.13(+0.73%)
Aug 10, 2007	16.93	17.19	16.81	17.16	1,584,544	-0.03(-0.20%)
Aug 09, 2007	17.16	17.64	17.12	17.20	3,025,420	-0.89(-4.90%)
Aug 08, 2007	18.07	18.20	17.96	18.08	1,853,713	+0.11(+0.64%)
Aug 07, 2007	17.73	18.05	17.72	17.97	1,896,903	-0.06(-0.35%)
Aug 06, 2007	17.81	18.05	17.69	18.03	1,838,281	+0.09(+0.48%)
Aug 03, 2007	18.02	18.22	17.92	17.94	1,741,336	-0.27(-1.51%)
Aug 02, 2007	18.27	18.32	18.04	18.22	2,626,441	+0.55(+3.14%)
Aug 01, 2007	17.66	17.68	17.26	17.66	2,279,619	-0.16(-0.90%)
Jul 31, 2007	17.69	18.05	17.78	17.82	2,067,869	-0.11(-0.61%)
Jul 30, 2007	17.86	17.99	17.80	17.93	1,772,990	-0.03(-0.19%)
Jul 27, 2007	18.11	18.26	17.97	17.97	1,342,531	-0.26(-1.41%)
Jul 26, 2007	18.49	18.61	18.06	18.22	1,728,693	-0.68(-3.60%)
Jul 25, 2007	19.04	19.09	18.74	18.90	1,445,121	+0.09(+0.49%)
Jul 24, 2007	19.10	19.11	18.78	18.81	1,203,763	-0.45(-2.31%)
Jul 23, 2007	19.26	19.32	19.17	19.26	675,290	+0.06(+0.30%)
Jul 20, 2007	19.42	19.49	19.15	19.20	1,669,239	-0.23(-1.18%)
Jul 19, 2007	19.38	19.49	19.37	19.43	2,174,964	+0.26(+1.34%)
Jul 18, 2007	19.09	19.23	19.00	19.17	1,305,608	-0.01(-0.03%)
Jul 17, 2007	19.17	19.31	19.16	19.18	1,058,346	-0.02(-0.09%)
Jul 16, 2007	19.22	19.30	19.15	19.20	1,902,152	-0.14(-0.71%)
Jul 13, 2007	19.45	19.48	19.33	19.33	4,210,460	-0.06(-0.32%)
Jul 12, 2007	19.32	19.51	19.25	19.40	4,500,245	-0.02(-0.12%)
Jul 11, 2007	19.77	19.92	19.35	19.42	5,522,193	+0.50(+2.63%)
Jul 10, 2007	19.16	19.17	18.90	18.92	4,369,877	+0.35(+1.91%)
Jul 09, 2007	18.61	18.63	18.52	18.57	847,306	+0.22(+1.18%)
Jul 06, 2007	18.28	18.45	18.25	18.35	567,146	+0.01(+0.06%)
Jul 05, 2007	18.43	18.46	18.29	18.34	632,767	-0.26(-1.38%)
Jul 03, 2007	18.67	18.68	18.50	18.60	372,555	+0.01(+0.06%)

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.