Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.31	15.65	15.26	15.57	475,500	+0.31(+2.03%)
Sep 27, 2007	14.85	15.51	14.77	15.26	477,800	+0.53(+3.60%)
Sep 26, 2007	14.84	14.98	14.58	14.73	352,900	-0.11(-0.74%)
Sep 25, 2007	15.05	15.10	14.62	14.84	588,900	-0.14(-0.93%)
Sep 24, 2007	15.05	15.21	14.93	14.98	439,300	-0.04(-0.27%)
Sep 21, 2007	15.07	15.16	14.87	15.02	1,157,900	+0.00(+0.00%)
Sep 20, 2007	15.22	15.40	14.97	15.02	788,200	-0.27(-1.77%)
Sep 19, 2007	15.77	15.89	15.27	15.29	491,000	-0.27(-1.74%)
Sep 18, 2007	15.01	15.63	14.90	15.56	585,600	+0.55(+3.66%)
Sep 17, 2007	15.87	15.88	14.82	15.01	965,500	-1.16(-7.17%)
Sep 14, 2007	16.01	16.22	16.01	16.17	262,600	+0.08(+0.50%)
Sep 13, 2007	16.15	16.30	15.82	16.09	311,500	-0.01(-0.06%)
Sep 12, 2007	16.30	16.33	16.06	16.10	267,900	-0.22(-1.35%)
Sep 11, 2007	16.23	16.42	15.98	16.32	367,200	+0.09(+0.55%)
Sep 10, 2007	17.05	17.17	16.04	16.23	463,200	-0.77(-4.53%)
Sep 07, 2007	16.75	17.28	16.70	17.00	403,600	-0.07(-0.41%)
Sep 06, 2007	17.22	17.33	16.91	17.07	179,900	-0.08(-0.47%)
Sep 05, 2007	17.39	17.45	16.92	17.15	382,600	-0.38(-2.17%)
Sep 04, 2007	17.35	17.68	17.10	17.53	391,800	+0.16(+0.92%)
Aug 31, 2007	17.50	17.57	17.25	17.37	304,700	+0.12(+0.70%)
Aug 30, 2007	17.30	17.52	17.13	17.25	292,300	-0.26(-1.48%)
Aug 29, 2007	17.60	17.74	16.99	17.51	217,400	-0.07(-0.40%)
Aug 28, 2007	17.94	17.94	17.52	17.58	338,200	-0.41(-2.28%)
Aug 27, 2007	17.93	18.09	17.71	17.99	319,400	+0.06(+0.33%)
Aug 24, 2007	17.83	18.00	17.61	17.93	240,700	+0.05(+0.28%)
Aug 23, 2007	18.03	18.43	17.82	17.88	336,900	-0.15(-0.83%)
Aug 22, 2007	17.68	18.20	17.68	18.03	485,700	+0.54(+3.09%)
Aug 21, 2007	18.07	18.10	17.30	17.49	384,800	-0.58(-3.21%)
Aug 20, 2007	19.30	19.50	17.95	18.07	383,500	-1.12(-5.84%)
Aug 17, 2007	18.91	20.60	18.91	19.19	655,100	+0.30(+1.59%)
Aug 16, 2007	16.70	19.11	16.65	18.89	853,900	+2.19(+13.11%)
Aug 15, 2007	17.05	17.61	16.64	16.70	288,000	-0.35(-2.05%)
Aug 14, 2007	17.25	17.45	16.85	17.05	341,200	-0.23(-1.33%)
Aug 13, 2007	18.21	18.37	17.21	17.28	637,900	-0.68(-3.79%)
Aug 10, 2007	15.86	18.44	15.51	17.96	963,300	+1.96(+12.25%)
Aug 09, 2007	16.21	17.50	15.33	16.00	1,568,200	-0.21(-1.30%)
Aug 08, 2007	16.60	17.05	15.44	16.21	914,300	-0.31(-1.88%)
Aug 07, 2007	16.67	16.85	15.99	16.52	881,700	-0.15(-0.90%)
Aug 06, 2007	16.37	16.69	15.83	16.67	608,300	+0.24(+1.46%)
Aug 03, 2007	16.91	17.57	16.43	16.43	672,800	-1.14(-6.49%)
Aug 02, 2007	17.83	17.93	17.48	17.57	393,200	-0.25(-1.40%)
Aug 01, 2007	17.59	18.03	17.35	17.82	491,200	+0.21(+1.19%)
Jul 31, 2007	18.15	18.15	17.61	17.61	452,500	-0.37(-2.06%)
Jul 30, 2007	18.28	18.28	17.55	17.98	626,700	-0.24(-1.32%)
Jul 27, 2007	18.47	18.54	18.01	18.22	791,600	-0.14(-0.76%)
Jul 26, 2007	18.89	18.98	17.92	18.36	738,500	-0.90(-4.67%)
Jul 25, 2007	19.31	19.54	18.94	19.26	924,100	+0.41(+2.18%)
Jul 24, 2007	19.16	19.65	18.64	18.85	1,452,900	+0.05(+0.27%)
Jul 23, 2007	18.56	19.08	18.56	18.80	632,800	+0.26(+1.40%)
Jul 20, 2007	18.91	18.91	18.18	18.54	650,200	-0.41(-2.16%)
Jul 19, 2007	19.24	19.42	18.89	18.95	765,600	-0.26(-1.35%)
Jul 18, 2007	19.85	20.00	19.02	19.21	860,700	-0.88(-4.38%)
Jul 17, 2007	20.45	20.52	20.06	20.09	476,500	-0.37(-1.81%)
Jul 16, 2007	20.78	20.92	20.42	20.46	462,500	-0.42(-2.01%)
Jul 13, 2007	21.19	21.19	20.75	20.88	197,500	-0.31(-1.46%)
Jul 12, 2007	21.03	21.20	20.96	21.19	218,100	+0.29(+1.39%)
Jul 11, 2007	20.90	20.99	20.69	20.90	377,200	-0.01(-0.05%)
Jul 10, 2007	21.08	21.20	20.87	20.91	344,300	-0.38(-1.78%)
Jul 09, 2007	21.41	21.48	21.08	21.29	219,800	-0.04(-0.19%)
Jul 06, 2007	21.25	21.41	21.05	21.33	185,900	+0.14(+0.66%)
Jul 05, 2007	21.21	21.28	21.03	21.19	247,300	+0.03(+0.14%)
Jul 03, 2007	21.23	21.35	21.15	21.16	113,500	-0.07(-0.33%)

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.