Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.59	18.78	18.47	18.64	3,041,494	+0.08(+0.42%)
Sep 27, 2007	18.51	18.60	18.44	18.56	2,735,675	+0.15(+0.84%)
Sep 26, 2007	18.49	18.51	18.38	18.41	5,640,685	+0.04(+0.24%)
Sep 25, 2007	18.74	18.76	18.36	18.36	5,534,873	-0.44(-2.34%)
Sep 24, 2007	18.84	19.06	18.68	18.80	3,646,417	-0.08(-0.44%)
Sep 21, 2007	19.08	19.28	18.75	18.89	6,433,901	+0.14(+0.73%)
Sep 20, 2007	18.87	18.90	18.73	18.75	2,812,810	-0.12(-0.64%)
Sep 19, 2007	18.56	19.05	18.56	18.87	5,454,289	+0.45(+2.42%)
Sep 18, 2007	17.86	18.58	17.85	18.42	4,570,771	+0.56(+3.15%)
Sep 17, 2007	17.90	18.00	17.76	17.86	2,756,002	-0.04(-0.25%)
Sep 14, 2007	17.68	17.94	17.53	17.91	3,268,544	+0.23(+1.28%)
Sep 13, 2007	17.42	17.85	17.41	17.68	6,322,924	+0.35(+2.03%)
Sep 12, 2007	17.54	17.56	17.28	17.33	2,951,654	-0.24(-1.35%)
Sep 11, 2007	17.35	17.66	17.40	17.57	3,691,201	+0.21(+1.24%)
Sep 10, 2007	17.55	17.68	17.22	17.35	3,070,714	-0.12(-0.69%)
Sep 07, 2007	17.73	17.80	17.42	17.47	4,155,147	-0.46(-2.55%)
Sep 06, 2007	18.03	18.17	17.91	17.93	3,912,852	-0.10(-0.55%)
Sep 05, 2007	17.83	18.11	17.72	18.03	3,546,957	+0.02(+0.09%)
Sep 04, 2007	18.01	18.11	17.77	18.01	3,504,851	-0.02(-0.09%)
Aug 31, 2007	17.97	18.18	17.87	18.03	2,755,276	+0.20(+1.11%)
Aug 30, 2007	17.44	17.97	17.44	17.83	3,431,890	+0.01(+0.06%)
Aug 29, 2007	17.94	17.94	17.38	17.82	5,252,104	+0.04(+0.22%)
Aug 28, 2007	17.91	18.06	17.73	17.78	4,368,041	-0.25(-1.38%)
Aug 27, 2007	18.22	18.38	18.02	18.03	3,028,245	-0.21(-1.15%)
Aug 24, 2007	17.81	18.24	17.77	18.24	3,155,110	+0.49(+2.76%)
Aug 23, 2007	17.88	17.93	17.58	17.75	2,801,739	+0.01(+0.06%)
Aug 22, 2007	17.75	17.79	17.47	17.74	3,014,995	+0.32(+1.83%)
Aug 21, 2007	17.20	17.48	17.15	17.42	3,440,238	+0.20(+1.18%)
Aug 20, 2007	17.37	17.55	17.03	17.21	3,617,922	-0.03(-0.19%)
Aug 17, 2007	17.08	17.36	16.25	17.25	8,377,086	+0.58(+3.47%)
Aug 16, 2007	15.70	16.74	15.63	16.67	8,465,655	+0.35(+2.13%)
Aug 15, 2007	16.84	17.06	16.28	16.32	4,562,422	-0.52(-3.11%)
Aug 14, 2007	16.87	17.01	16.67	16.84	4,562,785	-0.08(-0.49%)
Aug 13, 2007	17.26	17.42	16.84	16.93	4,460,967	-0.26(-1.51%)
Aug 10, 2007	17.01	17.41	16.01	17.18	7,082,300	+0.60(+3.62%)
Aug 09, 2007	16.82	17.70	16.30	16.58	9,423,586	-0.94(-5.38%)
Aug 08, 2007	17.59	17.92	17.25	17.53	5,885,549	-0.06(-0.35%)
Aug 07, 2007	18.10	18.10	17.15	17.59	5,802,921	-0.08(-0.47%)
Aug 06, 2007	17.28	17.67	17.06	17.67	4,450,469	+0.31(+1.81%)
Aug 03, 2007	17.45	17.61	17.36	17.36	4,463,618	-0.25(-1.44%)
Aug 02, 2007	16.99	17.71	16.99	17.61	6,520,270	+0.19(+1.08%)
Aug 01, 2007	17.17	17.82	17.17	17.42	6,519,175	-0.23(-1.31%)
Jul 31, 2007	18.42	18.42	17.63	17.65	4,780,837	-0.15(-0.84%)
Jul 30, 2007	17.52	17.84	17.50	17.80	7,335,122	+0.29(+1.64%)
Jul 27, 2007	17.81	18.14	17.50	17.52	5,986,977	-0.20(-1.12%)
Jul 26, 2007	18.33	18.34	17.47	17.71	7,731,393	-0.78(-4.20%)
Jul 25, 2007	18.80	18.84	18.28	18.49	6,219,429	-0.18(-0.94%)
Jul 24, 2007	18.68	19.20	18.62	18.67	4,692,126	-0.51(-2.64%)
Jul 23, 2007	18.94	19.31	18.89	19.17	6,700,804	+0.37(+1.96%)
Jul 20, 2007	18.84	19.12	18.69	18.80	7,344,197	-0.09(-0.47%)
Jul 19, 2007	18.90	19.07	18.70	18.89	4,877,679	+0.02(+0.12%)
Jul 18, 2007	18.68	18.89	18.54	18.87	5,711,649	+0.14(+0.74%)
Jul 17, 2007	18.73	18.95	18.72	18.73	3,278,708	-0.04(-0.23%)
Jul 16, 2007	19.19	19.19	18.55	18.78	6,449,427	-0.22(-1.16%)
Jul 13, 2007	18.90	19.06	18.80	19.00	5,190,758	+0.14(+0.76%)
Jul 12, 2007	18.78	19.03	18.52	18.85	10,915,565	-0.10(-0.55%)
Jul 11, 2007	18.62	19.23	18.52	18.96	15,642,427	+0.80(+4.43%)
Jul 10, 2007	18.60	18.73	18.15	18.15	7,165,606	-0.47(-2.51%)
Jul 09, 2007	18.82	18.90	18.57	18.62	4,322,123	-0.14(-0.73%)
Jul 06, 2007	18.65	18.88	18.61	18.76	3,370,363	+0.15(+0.83%)
Jul 05, 2007	18.55	18.75	18.53	18.61	4,363,141	-0.01(-0.03%)
Jul 03, 2007	18.63	18.71	18.51	18.61	3,349,672	+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.