Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.42	16.45	16.25	16.36	193,241	-0.04(-0.26%)
Sep 27, 2007	16.43	16.58	16.39	16.40	165,880	-0.09(-0.57%)
Sep 26, 2007	16.45	16.57	16.37	16.50	108,496	-0.05(-0.29%)
Sep 25, 2007	16.57	16.60	16.41	16.55	83,985	-0.22(-1.32%)
Sep 24, 2007	17.00	17.04	16.73	16.77	83,795	-0.07(-0.44%)
Sep 21, 2007	16.58	16.84	16.43	16.84	264,116	+0.41(+2.47%)
Sep 20, 2007	16.54	16.68	16.29	16.44	340,310	-0.26(-1.58%)
Sep 19, 2007	16.34	16.77	16.34	16.70	260,125	+0.39(+2.39%)
Sep 18, 2007	16.17	16.39	16.10	16.31	249,675	+0.14(+0.88%)
Sep 17, 2007	16.51	16.60	16.07	16.17	331,000	-0.24(-1.44%)
Sep 14, 2007	15.97	16.58	15.95	16.40	160,749	+0.39(+2.43%)
Sep 13, 2007	15.93	16.13	15.92	16.01	113,626	-0.12(-0.75%)
Sep 12, 2007	16.37	16.44	16.08	16.14	193,241	-0.26(-1.57%)
Sep 11, 2007	16.60	16.63	16.35	16.39	140,418	-0.05(-0.29%)
Sep 10, 2007	16.59	16.66	16.36	16.44	134,528	-0.20(-1.20%)
Sep 07, 2007	16.81	16.98	16.60	16.64	105,076	-0.21(-1.25%)
Sep 06, 2007	16.94	17.07	16.76	16.85	102,796	+0.01(+0.06%)
Sep 05, 2007	17.29	17.29	16.79	16.84	200,082	-0.43(-2.50%)
Sep 04, 2007	17.21	17.47	17.21	17.27	156,189	+0.06(+0.37%)
Aug 31, 2007	16.93	17.25	16.93	17.21	244,164	+0.14(+0.83%)
Aug 30, 2007	17.05	17.09	16.76	17.07	214,903	+0.02(+0.09%)
Aug 29, 2007	16.96	17.20	16.96	17.05	222,313	+0.13(+0.75%)
Aug 28, 2007	17.26	17.49	16.71	16.93	207,302	-0.44(-2.52%)
Aug 27, 2007	17.35	17.42	17.18	17.36	133,768	+0.02(+0.09%)
Aug 24, 2007	17.37	17.63	17.24	17.35	266,776	-0.01(-0.06%)
Aug 23, 2007	17.51	17.63	17.24	17.36	244,164	-0.01(-0.03%)
Aug 22, 2007	17.41	17.63	17.24	17.36	401,494	-0.21(-1.20%)
Aug 21, 2007	17.67	17.81	17.37	17.57	338,600	-0.10(-0.57%)
Aug 20, 2007	18.68	18.68	17.24	17.67	926,876	-1.30(-6.85%)
Aug 17, 2007	18.31	18.97	17.48	18.97	1,789,719	+1.11(+6.19%)
Aug 16, 2007	17.76	18.37	16.33	17.87	1,322,860	-0.09(-0.50%)
Aug 15, 2007	18.03	18.03	17.77	17.96	467,808	-0.13(-0.70%)
Aug 14, 2007	18.00	18.16	17.82	18.08	492,700	+0.00(+0.00%)
Aug 13, 2007	17.89	18.16	17.55	18.08	303,828	+0.28(+1.57%)
Aug 10, 2007	16.84	17.89	16.79	17.80	2,597,458	-0.22(-1.23%)
Aug 09, 2007	18.26	18.41	17.89	18.03	499,540	-0.34(-1.83%)
Aug 08, 2007	18.16	18.50	18.00	18.36	352,471	+0.34(+1.87%)
Aug 07, 2007	18.41	18.41	17.71	18.03	899,514	+0.12(+0.68%)
Aug 06, 2007	18.25	18.33	15.79	17.90	1,985,050	-0.37(-2.04%)
Aug 03, 2007	18.15	18.50	18.10	18.28	366,342	-0.22(-1.20%)
Aug 02, 2007	18.29	18.81	18.29	18.50	651,359	+0.16(+0.86%)
Aug 01, 2007	18.42	18.43	18.03	18.34	656,299	-0.06(-0.34%)
Jul 31, 2007	18.45	18.55	18.29	18.40	472,178	-0.05(-0.26%)
Jul 30, 2007	18.95	19.21	18.24	18.45	2,346,072	-0.71(-3.68%)
Jul 27, 2007	19.08	19.16	18.84	19.16	1,745,446	-0.08(-0.41%)
Jul 26, 2007	19.13	19.74	17.89	19.24	463,438	-0.12(-0.63%)
Jul 25, 2007	19.46	19.51	19.23	19.36	713,113	-0.16(-0.81%)
Jul 24, 2007	19.86	19.87	19.39	19.51	3,391,706	-0.32(-1.59%)
Jul 23, 2007	19.48	20.20	19.48	19.83	930,486	+0.15(+0.75%)
Jul 20, 2007	19.71	19.81	19.23	19.68	259,555	+0.29(+1.49%)
Jul 19, 2007	19.31	19.55	19.21	19.39	136,238	+0.03(+0.16%)
Jul 18, 2007	19.55	19.57	19.27	19.36	160,559	-0.12(-0.62%)
Jul 17, 2007	19.60	19.65	19.33	19.48	103,366	-0.04(-0.22%)
Jul 16, 2007	19.53	19.66	19.24	19.53	437,976	-0.24(-1.20%)
Jul 13, 2007	19.76	19.92	19.71	19.76	130,347	-0.13(-0.64%)
Jul 12, 2007	19.61	20.24	19.55	19.89	212,052	+0.14(+0.72%)
Jul 11, 2007	19.79	19.88	19.70	19.75	235,424	-0.09(-0.48%)
Jul 10, 2007	19.90	20.00	19.77	19.84	295,848	-0.22(-1.08%)
Jul 09, 2007	20.07	20.16	19.77	20.06	222,123	+0.15(+0.74%)
Jul 06, 2007	19.74	20.39	19.60	19.91	257,655	-0.04(-0.21%)
Jul 05, 2007	19.92	20.41	19.57	19.95	396,174	-0.02(-0.11%)
Jul 03, 2007	19.95	20.35	19.67	19.97	96,335	-0.04(-0.21%)
Jul 02, 2007	20.14	20.39	19.79	20.01	339,550	-0.12(-0.60%)
Jun 29, 2007	19.48	20.17	19.35	20.14	325,109	+0.54(+2.74%)
Jun 28, 2007	19.69	19.69	19.08	19.60	394,654	-0.22(-1.12%)
Jun 27, 2007	19.69	20.05	19.33	19.82	127,687	+0.00(+0.00%)
Jun 26, 2007	19.59	20.34	19.59	19.82	206,352	+0.12(+0.61%)
Jun 25, 2007	19.55	19.88	19.37	19.70	197,992	+0.16(+0.83%)
Jun 22, 2007	19.61	19.89	19.47	19.54	159,039	-0.28(-1.41%)
Jun 21, 2007	19.14	19.87	19.06	19.81	282,167	+0.61(+3.18%)
Jun 20, 2007	19.41	20.00	19.05	19.20	343,540	-0.15(-0.79%)
Jun 19, 2007	18.88	19.41	18.84	19.36	178,610	+0.42(+2.19%)
Jun 18, 2007	18.97	19.07	18.69	18.94	155,809	-0.12(-0.63%)
Jun 15, 2007	19.00	19.34	18.79	19.06	140,418	+0.08(+0.42%)
Jun 14, 2007	18.92	19.09	18.84	18.98	237,894	+0.38(+2.04%)
Jun 13, 2007	18.24	18.60	18.11	18.60	498,780	+0.26(+1.43%)
Jun 12, 2007	18.71	18.71	18.17	18.34	226,113	-0.53(-2.79%)
Jun 11, 2007	18.97	19.09	18.74	18.87	207,492	-0.13(-0.66%)
Jun 08, 2007	17.94	19.03	17.84	18.99	312,664	+0.91(+5.00%)
Jun 07, 2007	18.43	18.64	17.81	18.09	295,848	-0.47(-2.55%)
Jun 06, 2007	18.89	18.89	18.33	18.56	353,298	-0.37(-1.97%)
Jun 05, 2007	18.88	19.08	18.84	18.94	466,668	+0.05(+0.28%)
Jun 04, 2007	19.03	19.21	18.69	18.88	288,247	-0.36(-1.89%)
Jun 01, 2007	19.31	19.67	19.09	19.25	278,813	-0.17(-0.87%)
May 31, 2007	18.55	19.65	18.47	19.41	536,782	+0.93(+5.04%)
May 30, 2007	17.99	18.61	17.74	18.48	280,457	+0.46(+2.57%)
May 29, 2007	17.84	18.12	17.84	18.02	218,893	-0.27(-1.47%)
May 25, 2007	17.84	18.29	17.58	18.29	267,916	+0.37(+2.09%)
May 24, 2007	18.10	18.31	17.68	17.91	1,826,391	-0.37(-2.04%)
May 23, 2007	18.83	18.83	18.17	18.29	341,640	-0.53(-2.82%)
May 22, 2007	18.41	19.21	18.29	18.82	393,513	+0.47(+2.58%)
May 21, 2007	17.58	18.42	17.58	18.35	286,917	+0.65(+3.66%)
May 18, 2007	17.57	17.84	17.53	17.70	386,673	+0.06(+0.33%)
May 17, 2007	17.90	18.21	17.64	17.64	335,370	-0.26(-1.44%)
May 16, 2007	18.10	18.18	17.56	17.90	983,499	-0.34(-1.85%)
May 15, 2007	18.51	18.58	18.05	18.24	568,894	-0.26(-1.42%)
May 14, 2007	18.67	18.79	18.16	18.50	522,721	-0.31(-1.62%)
May 11, 2007	19.26	19.33	17.97	18.80	1,111,947	-0.45(-2.32%)
May 10, 2007	19.45	19.70	18.76	19.25	675,111	-0.25(-1.27%)
May 09, 2007	19.21	19.84	19.11	19.50	1,014,471	+0.30(+1.56%)
May 08, 2007	19.34	19.60	18.96	19.20	962,408	-0.14(-0.73%)
May 07, 2007	18.54	19.90	18.34	19.34	1,787,017	+0.72(+3.87%)
May 04, 2007	18.05	18.63	17.89	18.62	1,164,960	+0.67(+3.75%)
May 03, 2007	18.24	18.24	17.76	17.95	778,097	+0.17(+0.95%)
May 02, 2007	17.37	17.89	17.31	17.78	1,019,792	+0.33(+1.87%)
May 01, 2007	17.71	17.83	17.21	17.45	734,014	-0.29(-1.63%)
Apr 30, 2007	17.47	18.03	17.34	17.74	887,164	+0.29(+1.69%)
Apr 27, 2007	16.87	17.53	16.76	17.45	728,504	+0.53(+3.11%)
Apr 26, 2007	16.77	17.00	16.31	16.92	645,849	+0.16(+0.94%)
Apr 25, 2007	16.63	16.84	16.41	16.76	469,138	+0.36(+2.21%)
Apr 24, 2007	16.13	16.43	16.03	16.40	248,725	+0.28(+1.73%)
Apr 23, 2007	15.95	16.25	15.88	16.12	295,658	+0.07(+0.43%)
Apr 20, 2007	16.10	16.18	15.77	16.05	404,344	+0.03(+0.16%)
Apr 19, 2007	15.90	16.03	15.78	16.03	314,089	+0.13(+0.79%)
Apr 18, 2007	15.78	15.95	15.63	15.90	408,714	+0.14(+0.90%)
Apr 17, 2007	15.60	15.94	15.50	15.76	921,176	+0.10(+0.64%)
Apr 16, 2007	14.84	15.79	14.84	15.66	823,890	+0.89(+6.02%)
Apr 13, 2007	14.78	14.85	14.64	14.77	273,996	+0.09(+0.61%)
Apr 12, 2007	14.87	14.92	14.67	14.68	313,519	-0.12(-0.78%)
Apr 11, 2007	15.03	15.11	14.77	14.79	484,529	+0.01(+0.07%)
Apr 10, 2007	14.71	14.87	14.71	14.78	278,937	+0.02(+0.14%)
Apr 09, 2007	14.77	14.92	14.47	14.76	1,234,315	-0.01(-0.04%)
Apr 05, 2007	14.73	15.00	14.21	14.77	415,555	+0.08(+0.57%)
Apr 04, 2007	14.63	14.84	14.60	14.68	666,750	+0.08(+0.54%)
Apr 03, 2007	14.68	14.68	14.60	14.60	180,130	-0.03(-0.18%)

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.