Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.47	17.66	17.24	17.61	762,380	-0.02(-0.14%)
Sep 27, 2007	17.54	17.64	17.50	17.63	659,367	-0.02(-0.10%)
Sep 26, 2007	17.53	17.66	17.47	17.65	378,124	+0.43(+2.49%)
Sep 25, 2007	17.12	17.22	17.09	17.22	1,621,233	+0.11(+0.64%)
Sep 24, 2007	17.16	17.18	17.08	17.11	329,070	-0.07(-0.43%)
Sep 21, 2007	17.06	17.26	17.05	17.19	306,996	+0.24(+1.40%)
Sep 20, 2007	16.78	16.95	16.76	16.95	347,056	+0.38(+2.27%)
Sep 19, 2007	16.61	16.66	16.53	16.57	274,293	-0.21(-1.25%)
Sep 18, 2007	16.52	16.82	16.46	16.78	317,215	+0.36(+2.19%)
Sep 17, 2007	16.51	16.62	16.28	16.42	420,229	-0.12(-0.72%)
Sep 14, 2007	16.52	16.82	16.50	16.54	371,175	-0.41(-2.40%)
Sep 13, 2007	16.98	16.98	16.89	16.95	248,948	+0.25(+1.49%)
Sep 12, 2007	16.64	16.88	16.60	16.70	279,607	+0.41(+2.51%)
Sep 11, 2007	16.06	16.36	16.06	16.29	211,749	+0.36(+2.27%)
Sep 10, 2007	16.03	16.05	15.83	15.93	291,871	-0.06(-0.37%)
Sep 07, 2007	16.11	16.14	15.87	15.99	226,465	-0.14(-0.89%)
Sep 06, 2007	16.10	16.17	15.97	16.13	163,104	+0.02(+0.14%)
Sep 05, 2007	16.04	16.12	15.96	16.11	184,361	-0.11(-0.69%)
Sep 04, 2007	16.00	16.28	15.99	16.22	354,006	-0.05(-0.29%)
Aug 31, 2007	16.03	16.34	16.00	16.27	205,209	+0.41(+2.56%)
Aug 30, 2007	15.88	15.97	15.83	15.86	290,644	-0.14(-0.86%)
Aug 29, 2007	15.87	16.00	15.77	16.00	239,955	+0.31(+1.95%)
Aug 28, 2007	16.03	16.07	15.69	15.69	391,205	-0.50(-3.10%)
Aug 27, 2007	16.29	16.33	16.19	16.19	208,479	-0.10(-0.60%)
Aug 24, 2007	16.10	16.34	16.10	16.29	306,587	+0.20(+1.25%)
Aug 23, 2007	16.18	16.21	16.06	16.09	774,235	+0.13(+0.80%)
Aug 22, 2007	15.76	15.96	15.74	15.96	230,553	+0.21(+1.35%)
Aug 21, 2007	15.62	15.76	15.59	15.75	205,617	-0.00(-0.02%)
Aug 20, 2007	15.82	15.86	15.59	15.75	465,603	+0.08(+0.50%)
Aug 17, 2007	15.63	15.83	15.54	15.68	826,968	+0.09(+0.55%)
Aug 16, 2007	15.74	15.78	15.37	15.59	511,796	-0.25(-1.58%)
Aug 15, 2007	15.79	15.98	15.72	15.84	380,168	-0.20(-1.22%)
Aug 14, 2007	16.27	16.28	15.97	16.04	547,769	-0.11(-0.68%)
Aug 13, 2007	16.02	16.25	15.99	16.15	342,560	+0.20(+1.23%)
Aug 10, 2007	16.12	16.14	15.79	15.95	640,563	-0.43(-2.63%)
Aug 09, 2007	16.62	16.70	16.38	16.38	530,191	-0.28(-1.70%)
Aug 08, 2007	16.51	16.76	16.22	16.66	963,501	+0.45(+2.76%)
Aug 07, 2007	16.03	16.38	16.01	16.22	452,522	-0.03(-0.17%)
Aug 06, 2007	16.02	16.24	16.02	16.24	303,725	+0.32(+2.01%)
Aug 03, 2007	16.00	16.10	15.92	15.92	362,181	-0.18(-1.11%)
Aug 02, 2007	15.95	16.27	15.92	16.10	607,860	+0.30(+1.89%)
Aug 01, 2007	15.71	15.83	15.64	15.80	414,097	-0.12(-0.75%)
Jul 31, 2007	15.78	16.01	15.75	15.92	817,157	+0.39(+2.50%)
Jul 30, 2007	15.59	15.62	15.50	15.53	583,742	-0.12(-0.78%)
Jul 27, 2007	15.89	16.19	15.65	15.66	625,438	-0.56(-3.44%)
Jul 26, 2007	16.39	16.46	16.02	16.21	888,694	-0.32(-1.95%)
Jul 25, 2007	16.57	16.59	16.43	16.54	1,434,419	+0.22(+1.36%)
Jul 24, 2007	16.55	16.61	16.31	16.31	393,249	-0.16(-0.98%)
Jul 23, 2007	16.43	16.49	16.37	16.48	595,188	+0.04(+0.24%)
Jul 20, 2007	16.44	16.46	16.30	16.44	719,867	-0.07(-0.44%)
Jul 19, 2007	16.39	16.52	16.37	16.51	707,603	-0.08(-0.49%)
Jul 18, 2007	16.51	16.59	16.42	16.59	514,249	-0.07(-0.43%)
Jul 17, 2007	16.64	16.73	16.59	16.66	603,772	-0.03(-0.18%)
Jul 16, 2007	16.54	16.70	16.48	16.69	964,728	+0.01(+0.09%)
Jul 13, 2007	16.73	16.73	16.66	16.68	226,465	-0.13(-0.77%)
Jul 12, 2007	16.78	16.81	16.65	16.81	289,418	+0.03(+0.18%)
Jul 11, 2007	16.80	16.82	16.69	16.78	601,728	+0.31(+1.90%)
Jul 10, 2007	16.59	16.61	16.46	16.46	324,573	-0.32(-1.88%)
Jul 09, 2007	16.77	16.84	16.72	16.78	198,668	+0.05(+0.29%)
Jul 06, 2007	16.67	16.82	16.64	16.73	161,469	-0.14(-0.81%)
Jul 05, 2007	16.92	16.94	16.80	16.87	372,810	+0.22(+1.29%)
Jul 03, 2007	16.54	16.65	16.51	16.65	248,131	+0.00(+0.02%)

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.