Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.59	18.79	18.47	18.64	3,040,842	+0.08(+0.42%)
Sep 27, 2007	18.52	18.60	18.45	18.57	2,735,088	+0.15(+0.84%)
Sep 26, 2007	18.49	18.52	18.38	18.41	5,639,476	+0.04(+0.24%)
Sep 25, 2007	18.74	18.76	18.36	18.37	5,533,687	-0.44(-2.34%)
Sep 24, 2007	18.85	19.07	18.69	18.81	3,645,636	-0.08(-0.44%)
Sep 21, 2007	19.08	19.28	18.75	18.89	6,432,523	+0.14(+0.73%)
Sep 20, 2007	18.88	18.91	18.74	18.75	2,812,207	-0.12(-0.64%)
Sep 19, 2007	18.56	19.05	18.56	18.88	5,453,121	+0.45(+2.42%)
Sep 18, 2007	17.87	18.58	17.86	18.43	4,569,792	+0.56(+3.15%)
Sep 17, 2007	17.90	18.00	17.77	17.87	2,755,412	-0.04(-0.25%)
Sep 14, 2007	17.68	17.94	17.53	17.91	3,267,844	+0.23(+1.28%)
Sep 13, 2007	17.42	17.86	17.41	17.68	6,321,570	+0.35(+2.03%)
Sep 12, 2007	17.55	17.56	17.29	17.33	2,951,021	-0.24(-1.35%)
Sep 11, 2007	17.35	17.66	17.40	17.57	3,690,410	+0.21(+1.24%)
Sep 10, 2007	17.55	17.68	17.22	17.35	3,070,057	-0.12(-0.69%)
Sep 07, 2007	17.73	17.80	17.43	17.48	4,154,257	-0.46(-2.55%)
Sep 06, 2007	18.03	18.18	17.91	17.93	3,912,013	-0.10(-0.55%)
Sep 05, 2007	17.83	18.11	17.72	18.03	3,546,198	+0.02(+0.09%)
Sep 04, 2007	18.01	18.11	17.78	18.02	3,504,100	-0.02(-0.09%)
Aug 31, 2007	17.97	18.19	17.88	18.03	2,754,686	+0.20(+1.11%)
Aug 30, 2007	17.45	17.97	17.45	17.83	3,431,154	+0.01(+0.06%)
Aug 29, 2007	17.94	17.94	17.39	17.82	5,250,978	+0.04(+0.22%)
Aug 28, 2007	17.92	18.06	17.73	17.78	4,367,105	-0.25(-1.38%)
Aug 27, 2007	18.22	18.38	18.02	18.03	3,027,596	-0.21(-1.15%)
Aug 24, 2007	17.82	18.25	17.78	18.24	3,154,434	+0.49(+2.76%)
Aug 23, 2007	17.89	17.94	17.58	17.75	2,801,139	+0.01(+0.06%)
Aug 22, 2007	17.76	17.79	17.48	17.74	3,014,350	+0.32(+1.83%)
Aug 21, 2007	17.20	17.49	17.15	17.42	3,439,501	+0.20(+1.18%)
Aug 20, 2007	17.37	17.55	17.03	17.22	3,617,147	-0.03(-0.19%)
Aug 17, 2007	17.08	17.36	16.26	17.25	8,375,291	+0.58(+3.47%)
Aug 16, 2007	15.71	16.74	15.63	16.67	8,463,842	+0.35(+2.13%)
Aug 15, 2007	16.85	17.07	16.28	16.32	4,561,445	-0.52(-3.11%)
Aug 14, 2007	16.87	17.01	16.68	16.85	4,561,808	-0.08(-0.49%)
Aug 13, 2007	17.26	17.43	16.85	16.93	4,460,011	-0.26(-1.51%)
Aug 10, 2007	17.02	17.41	16.01	17.19	7,080,782	+0.60(+3.62%)
Aug 09, 2007	16.82	17.71	16.31	16.59	9,421,567	-0.94(-5.38%)
Aug 08, 2007	17.59	17.92	17.25	17.53	5,884,288	-0.06(-0.34%)
Aug 07, 2007	18.10	18.10	17.16	17.59	5,801,678	-0.08(-0.47%)
Aug 06, 2007	17.29	17.67	17.07	17.67	4,449,516	+0.31(+1.81%)
Aug 03, 2007	17.45	17.61	17.36	17.36	4,462,662	-0.25(-1.44%)
Aug 02, 2007	17.00	17.71	17.00	17.61	6,518,872	+0.19(+1.08%)
Aug 01, 2007	17.18	17.82	17.18	17.43	6,517,778	-0.23(-1.31%)
Jul 31, 2007	18.42	18.42	17.63	17.66	4,779,813	-0.15(-0.84%)
Jul 30, 2007	17.52	17.84	17.50	17.81	7,333,551	+0.29(+1.64%)
Jul 27, 2007	17.82	18.14	17.50	17.52	5,985,694	-0.20(-1.12%)
Jul 26, 2007	18.34	18.35	17.48	17.72	7,729,737	-0.78(-4.20%)
Jul 25, 2007	18.81	18.85	18.29	18.49	6,218,096	-0.18(-0.94%)
Jul 24, 2007	18.68	19.20	18.63	18.67	4,691,121	-0.51(-2.64%)
Jul 23, 2007	18.94	19.32	18.90	19.18	6,699,369	+0.37(+1.96%)
Jul 20, 2007	18.85	19.13	18.70	18.81	7,342,624	-0.09(-0.47%)
Jul 19, 2007	18.90	19.07	18.70	18.90	4,876,634	+0.02(+0.12%)
Jul 18, 2007	18.69	18.90	18.54	18.88	5,710,425	+0.14(+0.74%)
Jul 17, 2007	18.74	18.96	18.73	18.74	3,278,005	-0.04(-0.23%)
Jul 16, 2007	19.19	19.19	18.56	18.78	6,448,045	-0.22(-1.16%)
Jul 13, 2007	18.90	19.07	18.80	19.00	5,189,646	+0.14(+0.76%)
Jul 12, 2007	18.79	19.03	18.52	18.86	10,913,226	-0.10(-0.55%)
Jul 11, 2007	18.62	19.23	18.52	18.96	15,639,076	+0.80(+4.43%)
Jul 10, 2007	18.60	18.74	18.16	18.16	7,164,071	-0.47(-2.51%)
Jul 09, 2007	18.82	18.90	18.58	18.63	4,321,197	-0.14(-0.73%)
Jul 06, 2007	18.65	18.88	18.61	18.76	3,369,641	+0.15(+0.83%)
Jul 05, 2007	18.56	18.75	18.53	18.61	4,362,206	-0.01(-0.03%)
Jul 03, 2007	18.63	18.72	18.52	18.62	3,348,955	+0.24(+1.32%)

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.