Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.52	18.68	18.43	18.58	20,204,430	+0.05(+0.24%)
Sep 27, 2007	18.52	18.61	18.47	18.53	17,405,576	-0.01(-0.04%)
Sep 26, 2007	18.48	18.64	18.39	18.54	22,843,600	+0.11(+0.58%)
Sep 25, 2007	18.32	18.51	18.28	18.43	23,478,840	+0.10(+0.56%)
Sep 24, 2007	18.27	18.55	18.27	18.33	32,288,208	+0.05(+0.27%)
Sep 21, 2007	18.22	18.38	18.20	18.28	33,949,828	+0.08(+0.43%)
Sep 20, 2007	18.28	18.31	18.15	18.20	19,453,692	-0.10(-0.55%)
Sep 19, 2007	18.26	18.35	18.06	18.30	26,520,456	+0.07(+0.38%)
Sep 18, 2007	17.91	18.24	17.91	18.23	30,723,274	+0.36(+2.04%)
Sep 17, 2007	18.10	18.13	17.79	17.87	32,558,226	-0.36(-1.99%)
Sep 14, 2007	18.01	18.28	17.99	18.23	23,892,408	+0.17(+0.95%)
Sep 13, 2007	18.08	18.17	17.98	18.06	22,202,868	+0.01(+0.05%)
Sep 12, 2007	17.97	18.22	17.87	18.05	28,522,014	+0.06(+0.32%)
Sep 11, 2007	17.68	18.08	17.68	17.99	36,867,000	+0.35(+2.00%)
Sep 10, 2007	17.65	17.78	17.55	17.64	31,474,456	-0.01(-0.04%)
Sep 07, 2007	17.64	17.78	17.49	17.64	37,037,164	-0.02(-0.13%)
Sep 06, 2007	17.31	17.79	17.20	17.67	29,340,024	+0.31(+1.81%)
Sep 05, 2007	17.50	17.57	17.25	17.35	29,296,400	-0.22(-1.25%)
Sep 04, 2007	17.35	17.60	17.35	17.57	17,795,278	+0.19(+1.10%)
Aug 31, 2007	17.38	17.45	17.26	17.38	23,258,174	+0.12(+0.71%)
Aug 30, 2007	17.20	17.34	17.17	17.26	21,629,890	-0.04(-0.21%)
Aug 29, 2007	17.29	17.36	17.16	17.30	24,631,214	+0.08(+0.47%)
Aug 28, 2007	17.45	17.45	17.19	17.21	24,297,700	-0.24(-1.39%)
Aug 27, 2007	17.45	17.50	17.36	17.46	15,451,015	+0.00(+0.02%)
Aug 24, 2007	17.34	17.69	17.34	17.45	20,872,830	+0.01(+0.04%)
Aug 23, 2007	17.42	17.51	17.33	17.45	21,548,266	+0.01(+0.06%)
Aug 22, 2007	17.57	17.62	17.38	17.44	23,635,930	-0.03(-0.15%)
Aug 21, 2007	17.58	17.73	17.45	17.46	25,959,706	-0.16(-0.90%)
Aug 20, 2007	17.58	17.74	17.50	17.62	24,589,448	+0.02(+0.13%)
Aug 17, 2007	17.75	18.38	17.18	17.60	44,038,500	+0.28(+1.62%)
Aug 16, 2007	17.29	17.55	17.08	17.32	44,863,624	-0.08(-0.46%)
Aug 15, 2007	17.51	17.67	17.33	17.40	21,285,644	-0.10(-0.57%)
Aug 14, 2007	17.71	17.73	17.39	17.50	40,530,096	-0.12(-0.70%)
Aug 13, 2007	17.77	17.81	17.52	17.62	28,861,718	-0.15(-0.84%)
Aug 10, 2007	17.91	18.14	17.49	17.77	45,931,612	-0.28(-1.56%)
Aug 09, 2007	17.72	18.33	17.72	18.05	52,972,552	-0.00(-0.02%)
Aug 08, 2007	17.58	18.06	17.58	18.06	38,781,152	+0.45(+2.57%)
Aug 07, 2007	17.44	17.71	17.36	17.60	35,048,756	+0.07(+0.42%)
Aug 06, 2007	17.18	17.53	17.18	17.53	36,096,636	+0.15(+0.86%)
Aug 03, 2007	17.51	17.53	17.34	17.38	34,100,340	+0.04(+0.21%)
Aug 02, 2007	17.18	17.39	17.18	17.34	30,310,558	+0.13(+0.73%)
Aug 01, 2007	16.84	17.29	16.87	17.22	38,275,012	+0.37(+2.23%)
Jul 31, 2007	17.05	17.09	16.82	16.84	30,639,742	-0.09(-0.53%)
Jul 30, 2007	17.15	17.41	16.74	16.93	30,802,168	+0.04(+0.21%)
Jul 27, 2007	17.11	17.16	16.88	16.90	37,241,044	-0.23(-1.32%)
Jul 26, 2007	17.18	17.53	16.99	17.12	45,365,060	-0.35(-1.98%)
Jul 25, 2007	17.28	17.52	17.19	17.47	39,618,964	+0.27(+1.56%)
Jul 24, 2007	17.12	17.39	17.12	17.20	28,934,114	-0.14(-0.78%)
Jul 23, 2007	17.24	17.37	17.18	17.34	21,755,500	+0.14(+0.81%)
Jul 20, 2007	17.37	17.42	17.16	17.20	34,645,632	-0.16(-0.91%)
Jul 19, 2007	17.42	17.43	17.27	17.36	22,371,942	+0.09(+0.50%)
Jul 18, 2007	17.23	17.32	17.15	17.27	44,073,460	+0.08(+0.49%)
Jul 17, 2007	17.56	17.58	17.07	17.19	51,094,304	-0.22(-1.26%)
Jul 16, 2007	17.26	17.61	17.25	17.41	51,820,100	+0.24(+1.39%)
Jul 13, 2007	17.01	17.21	16.97	17.17	25,694,858	+0.16(+0.91%)
Jul 12, 2007	16.86	17.02	16.82	17.01	36,269,060	+0.17(+1.04%)
Jul 11, 2007	16.81	16.89	16.74	16.84	18,849,776	-0.00(-0.02%)
Jul 10, 2007	17.11	17.11	16.83	16.84	22,438,092	-0.19(-1.14%)
Jul 09, 2007	17.00	17.13	16.99	17.03	29,759,182	+0.03(+0.19%)
Jul 06, 2007	16.99	17.02	16.90	17.00	19,103,670	-0.02(-0.13%)
Jul 05, 2007	17.10	17.13	16.96	17.02	16,807,848	-0.07(-0.44%)
Jul 03, 2007	17.07	17.12	16.97	17.10	12,967,651	+0.11(+0.65%)

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.