Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.63	18.73	18.25	18.39	3,216,530	-0.15(-0.83%)
Sep 27, 2007	18.49	18.61	18.27	18.54	2,803,803	+0.19(+1.02%)
Sep 26, 2007	18.61	18.82	18.11	18.35	3,823,237	-0.33(-1.74%)
Sep 25, 2007	18.43	18.68	18.15	18.68	5,261,537	+0.05(+0.26%)
Sep 24, 2007	18.55	18.72	18.34	18.63	4,425,325	+0.11(+0.62%)
Sep 21, 2007	18.35	18.57	18.28	18.52	4,849,633	+0.19(+1.02%)
Sep 20, 2007	18.41	18.57	18.20	18.33	3,835,196	-0.08(-0.44%)
Sep 19, 2007	18.33	18.65	18.30	18.41	4,697,627	+0.02(+0.13%)
Sep 18, 2007	18.14	18.41	17.82	18.39	4,163,653	+0.33(+1.85%)
Sep 17, 2007	18.25	18.37	17.95	18.05	3,226,201	-0.24(-1.34%)
Sep 14, 2007	18.14	18.39	18.02	18.30	2,714,470	+0.14(+0.76%)
Sep 13, 2007	18.69	18.78	18.15	18.16	4,437,225	-0.43(-2.32%)
Sep 12, 2007	18.48	18.74	18.41	18.59	4,995,983	-0.04(-0.22%)
Sep 11, 2007	18.12	18.71	18.04	18.63	6,201,903	+0.60(+3.34%)
Sep 10, 2007	17.92	18.10	17.68	18.03	4,367,649	+0.15(+0.82%)
Sep 07, 2007	18.16	18.16	17.62	17.88	3,517,919	+0.01(+0.05%)
Sep 06, 2007	17.88	18.07	17.74	17.87	3,958,644	+0.13(+0.73%)
Sep 05, 2007	17.92	17.92	17.53	17.74	5,030,142	-0.40(-2.20%)
Sep 04, 2007	17.55	18.34	17.50	18.14	3,878,305	+0.65(+3.73%)
Aug 31, 2007	17.68	17.93	17.47	17.49	4,399,080	-0.01(-0.05%)
Aug 30, 2007	17.36	17.53	17.25	17.50	3,291,688	-0.03(-0.19%)
Aug 29, 2007	17.12	17.64	17.02	17.53	3,339,805	+0.52(+3.06%)
Aug 28, 2007	17.35	17.37	16.98	17.01	2,958,790	-0.36(-2.06%)
Aug 27, 2007	17.60	17.67	17.25	17.37	3,719,670	-0.29(-1.62%)
Aug 24, 2007	17.32	17.74	17.27	17.65	4,282,342	+0.37(+2.17%)
Aug 23, 2007	17.18	17.40	17.11	17.28	4,604,181	+0.11(+0.66%)
Aug 22, 2007	17.40	17.40	17.11	17.16	4,930,840	-0.05(-0.28%)
Aug 21, 2007	17.61	17.93	17.19	17.21	4,792,168	-0.60(-3.38%)
Aug 20, 2007	17.87	18.03	17.42	17.82	4,866,428	-0.25(-1.40%)
Aug 17, 2007	18.00	18.40	17.72	18.07	4,345,219	+0.20(+1.09%)
Aug 16, 2007	17.67	18.10	17.20	17.87	6,935,750	+0.01(+0.05%)
Aug 15, 2007	18.43	18.50	17.79	17.86	4,661,282	-0.42(-2.32%)
Aug 14, 2007	18.38	18.64	18.09	18.29	4,107,675	-0.18(-0.97%)
Aug 13, 2007	18.55	18.92	18.46	18.47	5,263,789	+0.25(+1.39%)
Aug 10, 2007	17.31	18.38	17.07	18.21	6,795,864	+0.79(+4.54%)
Aug 09, 2007	17.51	18.08	17.32	17.42	8,230,083	-0.84(-4.59%)
Aug 08, 2007	18.25	18.47	17.86	18.26	10,605,609	+0.00(+0.00%)
Aug 07, 2007	17.73	18.66	17.61	18.26	10,187,466	+0.51(+2.84%)
Aug 06, 2007	17.71	17.78	16.94	17.76	8,913,423	+0.11(+0.65%)
Aug 03, 2007	17.64	18.74	17.55	17.64	7,871,356	-0.90(-4.87%)
Aug 02, 2007	18.59	19.05	18.15	18.55	10,586,751	+0.35(+1.92%)
Aug 01, 2007	18.69	18.92	17.91	18.20	8,531,645	-0.46(-2.45%)
Jul 31, 2007	18.93	19.28	18.65	18.65	6,011,123	-0.12(-0.65%)
Jul 30, 2007	18.82	19.01	18.31	18.78	6,647,882	+0.04(+0.22%)
Jul 27, 2007	19.27	19.52	18.60	18.74	6,976,821	-0.51(-2.62%)
Jul 26, 2007	19.56	19.79	18.93	19.24	6,297,160	-0.55(-2.76%)
Jul 25, 2007	20.34	20.36	19.40	19.79	8,482,355	-0.43(-2.14%)
Jul 24, 2007	20.54	20.71	20.09	20.22	5,693,544	-0.52(-2.51%)
Jul 23, 2007	21.29	21.32	20.55	20.74	4,325,693	-0.23(-1.09%)
Jul 20, 2007	21.04	21.26	20.80	20.97	4,116,229	-0.02(-0.08%)
Jul 19, 2007	20.69	21.08	20.54	20.98	5,495,161	+0.51(+2.47%)
Jul 18, 2007	20.10	20.50	19.92	20.48	4,745,335	+0.40(+1.99%)
Jul 17, 2007	20.49	20.68	20.07	20.08	3,691,713	-0.27(-1.32%)
Jul 16, 2007	20.32	20.45	20.20	20.35	5,517,256	-0.05(-0.24%)
Jul 13, 2007	20.30	20.58	20.16	20.40	5,139,501	-0.09(-0.44%)
Jul 12, 2007	20.60	20.81	20.24	20.49	5,405,103	+0.05(+0.24%)
Jul 11, 2007	20.58	20.67	20.30	20.44	5,371,738	-0.37(-1.80%)
Jul 10, 2007	20.62	21.09	20.42	20.81	6,151,561	+0.19(+0.91%)
Jul 09, 2007	20.67	20.89	20.46	20.63	3,505,575	-0.16(-0.78%)
Jul 06, 2007	20.63	20.91	20.26	20.79	4,238,192	+0.29(+1.39%)
Jul 05, 2007	21.11	21.18	20.15	20.50	7,874,457	-0.51(-2.44%)
Jul 03, 2007	21.10	21.22	20.89	21.02	2,163,362	-0.07(-0.35%)

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.