Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.13	18.14	17.89	18.01	3,048,934	-0.14(-0.77%)
Sep 27, 2007	18.08	18.16	18.00	18.15	1,994,128	+0.10(+0.54%)
Sep 26, 2007	18.22	18.27	17.85	18.05	3,626,073	-0.06(-0.33%)
Sep 25, 2007	17.90	18.18	17.67	18.11	3,471,863	+0.14(+0.76%)
Sep 24, 2007	18.02	18.18	17.91	17.97	3,325,197	-0.08(-0.47%)
Sep 21, 2007	17.26	18.29	17.23	18.06	7,074,357	+0.83(+4.80%)
Sep 20, 2007	17.45	17.51	17.18	17.23	2,818,471	-0.22(-1.24%)
Sep 19, 2007	17.74	17.74	17.36	17.45	3,598,721	-0.14(-0.80%)
Sep 18, 2007	17.10	17.59	17.07	17.59	2,588,099	+0.56(+3.26%)
Sep 17, 2007	16.91	17.18	16.86	17.03	2,383,663	+0.03(+0.17%)
Sep 14, 2007	17.18	17.08	16.81	17.00	3,033,282	-0.18(-1.06%)
Sep 13, 2007	17.20	17.33	17.05	17.18	3,083,035	+0.09(+0.52%)
Sep 12, 2007	16.96	17.28	16.81	17.10	3,080,677	+0.08(+0.50%)
Sep 11, 2007	17.05	17.17	16.93	17.01	4,593,310	-0.04(-0.22%)
Sep 10, 2007	17.35	17.49	16.95	17.05	3,413,857	-0.28(-1.64%)
Sep 07, 2007	17.35	17.56	17.25	17.33	2,954,526	-0.14(-0.83%)
Sep 06, 2007	17.59	17.64	17.24	17.48	2,713,542	-0.11(-0.63%)
Sep 05, 2007	17.61	17.72	17.47	17.59	2,650,349	-0.18(-1.00%)
Sep 04, 2007	17.71	17.80	17.05	17.77	14,905,856	+0.13(+0.72%)
Aug 31, 2007	17.64	17.78	17.54	17.64	2,726,275	+0.02(+0.10%)
Aug 30, 2007	17.66	17.72	17.40	17.62	2,892,276	-0.03(-0.19%)
Aug 29, 2007	17.60	17.72	17.35	17.66	2,771,784	+0.15(+0.85%)
Aug 28, 2007	17.95	18.08	17.51	17.51	2,513,351	-0.48(-2.69%)
Aug 27, 2007	18.14	18.25	17.92	17.99	2,894,271	-0.12(-0.66%)
Aug 24, 2007	17.83	18.15	17.72	18.11	1,432,461	+0.35(+1.96%)
Aug 23, 2007	17.54	17.92	17.54	17.76	3,632,440	+0.22(+1.28%)
Aug 22, 2007	17.34	17.61	17.29	17.54	2,222,379	-0.03(-0.19%)
Aug 21, 2007	17.35	17.68	17.19	17.57	2,864,216	+0.22(+1.25%)
Aug 20, 2007	17.22	17.44	17.01	17.35	3,412,678	+0.26(+1.51%)
Aug 17, 2007	17.31	17.41	16.48	17.10	6,323,110	+0.00(+0.03%)
Aug 16, 2007	17.34	17.43	16.29	17.09	10,967,352	-1.21(-6.61%)
Aug 15, 2007	18.75	18.75	18.30	18.30	3,589,525	-0.42(-2.22%)
Aug 14, 2007	18.82	18.97	18.63	18.72	2,494,723	-0.04(-0.20%)
Aug 13, 2007	18.40	19.07	18.25	18.75	2,639,974	+0.37(+2.01%)
Aug 10, 2007	17.59	18.62	17.59	18.38	8,269,844	+0.04(+0.23%)
Aug 09, 2007	18.57	18.60	18.07	18.34	6,041,570	-0.31(-1.68%)
Aug 08, 2007	18.53	18.96	18.42	18.66	4,920,359	-0.21(-1.10%)
Aug 07, 2007	18.98	19.02	18.61	18.86	4,604,864	-0.21(-1.09%)
Aug 06, 2007	18.89	19.13	18.87	19.07	3,230,879	+0.18(+0.94%)
Aug 03, 2007	18.93	19.00	18.87	18.89	4,638,111	-0.11(-0.58%)
Aug 02, 2007	19.17	19.18	18.87	19.00	2,913,497	-0.08(-0.40%)
Aug 01, 2007	19.04	19.22	18.91	19.08	4,051,686	-0.01(-0.07%)
Jul 31, 2007	19.45	19.50	19.06	19.09	3,809,235	-0.21(-1.08%)
Jul 30, 2007	19.32	19.37	19.09	19.30	2,226,321	-0.14(-0.70%)
Jul 27, 2007	19.57	19.74	19.44	19.44	4,049,563	-0.22(-1.10%)
Jul 26, 2007	19.56	19.78	19.44	19.65	4,315,542	-0.11(-0.54%)
Jul 25, 2007	19.90	20.08	19.72	19.76	3,678,189	-0.09(-0.47%)
Jul 24, 2007	19.93	20.00	19.83	19.85	3,220,568	-0.08(-0.38%)
Jul 23, 2007	20.03	20.09	19.90	19.93	2,460,533	-0.06(-0.28%)
Jul 20, 2007	20.13	20.18	19.92	19.98	2,094,813	-0.16(-0.78%)
Jul 19, 2007	20.14	20.20	20.02	20.14	1,186,762	+0.12(+0.59%)
Jul 18, 2007	19.97	20.12	19.86	20.02	1,763,048	-0.11(-0.57%)
Jul 17, 2007	20.02	20.35	19.93	20.14	2,275,904	+0.18(+0.89%)
Jul 16, 2007	19.87	20.00	19.82	19.96	1,439,535	-0.02(-0.11%)
Jul 13, 2007	19.97	19.99	19.75	19.98	1,776,224	-0.06(-0.30%)
Jul 12, 2007	19.83	20.05	19.49	20.04	2,841,134	+0.28(+1.42%)
Jul 11, 2007	19.39	19.95	19.28	19.76	2,360,791	+0.32(+1.66%)
Jul 10, 2007	19.55	19.61	19.39	19.44	1,956,401	-0.23(-1.19%)
Jul 09, 2007	19.70	19.73	19.63	19.67	2,038,929	+0.13(+0.65%)
Jul 06, 2007	19.44	19.55	19.33	19.54	1,604,828	+0.09(+0.48%)
Jul 05, 2007	19.18	19.45	19.18	19.45	1,600,113	+0.30(+1.55%)
Jul 03, 2007	19.24	19.40	19.00	19.15	1,416,663	-0.17(-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.