Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.91	18.02	17.81	17.95	148,629	+0.04(+0.21%)
Sep 27, 2007	17.86	17.92	17.81	17.91	180,193	+0.36(+2.08%)
Sep 26, 2007	17.62	17.65	17.55	17.55	181,230	-0.03(-0.19%)
Sep 25, 2007	17.58	17.65	17.53	17.58	184,490	-0.24(-1.36%)
Sep 24, 2007	17.97	18.09	17.79	17.82	205,829	-0.31(-1.71%)
Sep 21, 2007	18.13	18.20	18.09	18.13	37,490	+0.12(+0.67%)
Sep 20, 2007	18.07	18.18	18.00	18.01	89,207	+0.04(+0.23%)
Sep 19, 2007	18.00	18.09	17.91	17.97	98,987	+0.11(+0.60%)
Sep 18, 2007	17.38	17.92	17.28	17.86	120,326	+0.70(+4.09%)
Sep 17, 2007	17.25	17.30	17.12	17.16	145,073	-0.24(-1.36%)
Sep 14, 2007	17.36	17.48	17.31	17.40	65,794	-0.15(-0.85%)
Sep 13, 2007	17.57	17.61	17.51	17.55	42,381	+0.09(+0.50%)
Sep 12, 2007	17.46	17.55	17.40	17.46	49,493	-0.06(-0.35%)
Sep 11, 2007	17.35	17.53	17.34	17.52	78,390	+0.28(+1.64%)
Sep 10, 2007	17.36	17.37	17.11	17.24	58,681	-0.11(-0.66%)
Sep 07, 2007	17.46	17.52	17.30	17.35	543,247	-0.28(-1.57%)
Sep 06, 2007	17.52	17.67	17.42	17.63	435,813	+0.04(+0.23%)
Sep 05, 2007	17.59	17.64	17.49	17.59	109,212	-0.15(-0.84%)
Sep 04, 2007	17.51	17.86	17.51	17.73	202,865	+0.26(+1.47%)
Aug 31, 2007	17.54	17.55	17.38	17.48	139,738	+0.25(+1.45%)
Aug 30, 2007	17.11	17.34	17.11	17.23	61,941	-0.05(-0.27%)
Aug 29, 2007	16.99	17.29	16.99	17.28	83,428	+0.44(+2.61%)
Aug 28, 2007	17.07	17.12	16.73	16.84	589,333	-0.38(-2.20%)
Aug 27, 2007	17.34	17.34	17.21	17.21	37,639	-0.18(-1.01%)
Aug 24, 2007	17.09	17.45	17.09	17.39	66,683	+0.45(+2.63%)
Aug 23, 2007	17.14	17.15	16.89	16.95	212,053	-0.03(-0.20%)
Aug 22, 2007	16.82	16.99	16.78	16.98	165,078	+0.44(+2.69%)
Aug 21, 2007	16.62	16.68	16.51	16.53	60,904	-0.05(-0.32%)
Aug 20, 2007	16.75	16.75	16.47	16.59	113,213	+0.05(+0.33%)
Aug 17, 2007	16.62	16.82	16.37	16.53	181,230	+0.27(+1.66%)
Aug 16, 2007	16.14	16.26	15.76	16.26	415,215	+0.03(+0.17%)
Aug 15, 2007	16.49	16.68	16.22	16.24	452,113	-0.44(-2.63%)
Aug 14, 2007	17.05	17.05	16.65	16.68	499,533	-0.19(-1.12%)
Aug 13, 2007	17.24	17.26	16.86	16.86	132,625	-0.18(-1.03%)
Aug 10, 2007	16.82	17.11	16.67	17.04	288,368	-0.37(-2.13%)
Aug 09, 2007	16.96	17.41	16.87	17.41	493,012	-0.35(-1.98%)
Aug 08, 2007	17.80	17.88	17.67	17.76	82,391	-0.05(-0.27%)
Aug 07, 2007	17.60	17.92	17.59	17.81	92,764	+0.02(+0.11%)
Aug 06, 2007	17.60	17.80	17.46	17.79	89,503	+0.18(+1.03%)
Aug 03, 2007	17.67	17.81	17.61	17.61	64,016	-0.20(-1.14%)
Aug 02, 2007	17.73	17.86	17.69	17.81	119,882	-0.09(-0.49%)
Aug 01, 2007	17.86	18.02	17.59	17.90	282,589	+0.07(+0.42%)
Jul 31, 2007	18.07	18.11	17.80	17.82	294,888	-0.17(-0.94%)
Jul 30, 2007	17.85	18.03	17.78	17.99	96,024	+0.30(+1.68%)
Jul 27, 2007	17.92	17.98	17.68	17.69	167,301	-0.31(-1.72%)
Jul 26, 2007	18.19	18.29	17.75	18.00	208,645	-0.51(-2.73%)
Jul 25, 2007	18.61	18.64	18.40	18.51	130,106	-0.04(-0.22%)
Jul 24, 2007	18.86	18.87	18.49	18.55	299,186	-0.39(-2.07%)
Jul 23, 2007	18.95	19.03	18.90	18.94	48,901	+0.11(+0.57%)
Jul 20, 2007	19.03	19.04	18.82	18.83	157,224	-0.11(-0.57%)
Jul 19, 2007	18.99	19.06	18.92	18.94	275,328	-0.00(-0.01%)
Jul 18, 2007	18.92	18.97	18.76	18.94	203,162	-0.02(-0.10%)
Jul 17, 2007	18.98	19.03	18.93	18.96	183,008	-0.12(-0.64%)
Jul 16, 2007	19.04	19.18	19.04	19.08	165,226	-0.11(-0.60%)
Jul 13, 2007	19.19	19.25	19.12	19.20	140,924	-0.12(-0.63%)
Jul 12, 2007	19.02	19.33	19.02	19.32	58,088	+0.33(+1.74%)
Jul 11, 2007	18.90	19.00	18.88	18.99	204,940	+0.18(+0.97%)
Jul 10, 2007	18.97	19.05	18.80	18.81	186,861	-0.18(-0.92%)
Jul 09, 2007	19.02	19.04	18.95	18.98	81,057	+0.01(+0.07%)
Jul 06, 2007	18.88	19.12	18.83	18.97	402,323	+0.17(+0.90%)
Jul 05, 2007	18.92	18.94	18.76	18.80	240,208	-0.12(-0.64%)
Jul 03, 2007	18.90	18.92	18.85	18.92	79,131	+0.16(+0.83%)

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.