Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.94	16.05	15.58	15.66	1,602,118	-0.30(-1.87%)
Sep 27, 2007	16.28	16.29	15.91	15.96	1,687,056	-0.22(-1.33%)
Sep 26, 2007	16.22	16.29	16.02	16.18	2,079,997	+0.09(+0.58%)
Sep 25, 2007	15.85	16.09	15.69	16.08	2,340,101	+0.15(+0.92%)
Sep 24, 2007	16.23	16.29	15.61	15.94	1,635,815	-0.22(-1.36%)
Sep 21, 2007	15.92	16.18	15.88	16.16	1,637,486	+0.31(+1.95%)
Sep 20, 2007	16.16	16.21	15.83	15.85	1,162,949	-0.32(-1.96%)
Sep 19, 2007	16.16	16.27	16.02	16.16	1,707,942	+0.04(+0.27%)
Sep 18, 2007	15.60	16.16	15.41	16.12	1,941,591	+0.58(+3.74%)
Sep 17, 2007	15.62	15.71	15.46	15.54	1,225,329	-0.11(-0.69%)
Sep 14, 2007	15.80	15.84	15.53	15.65	2,173,289	-0.28(-1.78%)
Sep 13, 2007	16.45	16.45	15.88	15.93	2,130,681	-0.47(-2.89%)
Sep 12, 2007	16.02	16.51	15.98	16.40	1,194,696	+0.31(+1.92%)
Sep 11, 2007	15.94	16.26	15.52	16.09	2,029,870	+0.02(+0.13%)
Sep 10, 2007	16.54	16.65	15.84	16.07	1,763,918	-0.33(-1.99%)
Sep 07, 2007	16.66	16.74	16.12	16.40	2,566,509	-0.85(-4.91%)
Sep 06, 2007	17.21	17.32	16.92	17.25	498,208	+0.06(+0.38%)
Sep 05, 2007	17.16	17.23	16.93	17.18	692,868	-0.05(-0.31%)
Sep 04, 2007	17.14	17.40	16.91	17.24	655,830	+0.09(+0.52%)
Aug 31, 2007	16.98	17.37	16.84	17.15	803,705	+0.38(+2.27%)
Aug 30, 2007	16.91	17.09	16.61	16.77	961,605	-0.34(-2.01%)
Aug 29, 2007	16.83	17.16	16.60	17.11	1,035,960	+0.31(+1.86%)
Aug 28, 2007	17.45	17.48	16.73	16.80	1,726,322	-0.68(-3.88%)
Aug 27, 2007	17.49	17.60	17.37	17.48	805,932	-0.11(-0.63%)
Aug 24, 2007	17.35	17.66	17.24	17.59	613,778	+0.16(+0.93%)
Aug 23, 2007	17.35	17.67	17.32	17.43	1,190,240	+0.08(+0.43%)
Aug 22, 2007	17.45	17.52	17.20	17.35	910,921	-0.02(-0.12%)
Aug 21, 2007	16.98	17.48	16.88	17.37	1,135,379	+0.44(+2.59%)
Aug 20, 2007	17.08	17.39	16.84	16.93	1,284,647	-0.10(-0.61%)
Aug 17, 2007	17.49	17.49	16.58	17.04	2,157,973	+0.32(+1.93%)
Aug 16, 2007	16.16	16.75	15.89	16.72	2,990,083	+0.57(+3.51%)
Aug 15, 2007	16.27	17.42	16.09	16.15	2,236,784	-0.12(-0.73%)
Aug 14, 2007	16.73	16.86	16.21	16.27	1,349,255	-0.56(-3.31%)
Aug 13, 2007	17.55	17.63	16.80	16.82	1,108,088	-0.40(-2.31%)
Aug 10, 2007	16.66	17.50	16.23	17.22	2,048,528	+0.39(+2.33%)
Aug 09, 2007	16.58	17.10	16.25	16.83	2,052,149	-0.23(-1.35%)
Aug 08, 2007	17.46	17.87	16.95	17.06	1,831,589	-0.18(-1.02%)
Aug 07, 2007	16.92	17.35	16.73	17.24	1,543,358	+0.19(+1.12%)
Aug 06, 2007	16.84	17.29	16.36	17.05	1,923,489	+0.35(+2.11%)
Aug 03, 2007	17.08	17.73	16.66	16.69	1,430,015	-1.03(-5.83%)
Aug 02, 2007	17.48	17.73	17.38	17.73	1,259,026	+0.31(+1.79%)
Aug 01, 2007	17.63	17.93	17.07	17.42	1,866,121	-0.31(-1.74%)
Jul 31, 2007	18.39	18.39	17.68	17.72	1,316,394	-0.27(-1.50%)
Jul 30, 2007	17.89	18.17	17.52	17.99	1,787,032	+0.03(+0.16%)
Jul 27, 2007	18.35	18.35	17.88	17.97	1,296,621	-0.47(-2.57%)
Jul 26, 2007	19.04	19.04	18.24	18.44	2,026,807	-0.87(-4.48%)
Jul 25, 2007	19.55	19.55	19.13	19.30	1,934,628	-0.14(-0.72%)
Jul 24, 2007	19.68	19.79	19.36	19.44	1,314,444	-0.43(-2.17%)
Jul 23, 2007	19.79	19.93	19.74	19.88	1,263,203	+0.10(+0.51%)
Jul 20, 2007	20.09	20.11	19.68	19.77	1,351,483	-0.48(-2.39%)
Jul 19, 2007	20.47	20.63	20.17	20.26	1,130,645	-0.25(-1.23%)
Jul 18, 2007	20.56	20.61	20.36	20.51	1,813,488	-0.22(-1.07%)
Jul 17, 2007	20.29	21.11	20.14	20.73	4,574,379	+0.90(+4.54%)
Jul 16, 2007	19.89	20.23	19.70	19.83	1,242,039	-0.20(-1.02%)
Jul 13, 2007	19.86	20.04	19.63	20.04	1,098,619	+0.09(+0.43%)
Jul 12, 2007	19.61	19.95	19.55	19.95	914,263	+0.49(+2.51%)
Jul 11, 2007	19.27	19.53	19.25	19.46	1,120,063	+0.09(+0.46%)
Jul 10, 2007	19.35	19.47	19.33	19.37	1,268,224	-0.18(-0.90%)
Jul 09, 2007	19.43	19.62	19.34	19.55	753,856	+0.10(+0.54%)
Jul 06, 2007	19.37	19.48	19.30	19.44	644,690	+0.13(+0.67%)
Jul 05, 2007	19.18	19.36	19.13	19.32	1,840,501	+0.11(+0.60%)
Jul 03, 2007	19.55	19.55	19.08	19.20	2,047,971	-0.29(-1.51%)

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.