Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.98	16.15	15.84	15.97	3,481,891	+0.12(+0.74%)
Sep 27, 2007	16.07	16.17	15.74	15.85	5,462,536	-0.07(-0.43%)
Sep 26, 2007	16.17	16.24	15.79	15.92	4,239,175	-0.07(-0.43%)
Sep 25, 2007	16.24	16.24	15.61	15.99	8,247,492	-0.26(-1.61%)
Sep 24, 2007	16.44	16.70	16.18	16.25	5,974,168	-0.20(-1.21%)
Sep 21, 2007	16.13	16.77	16.11	16.45	9,188,193	+0.34(+2.14%)
Sep 20, 2007	17.03	17.09	16.03	16.11	7,843,671	-1.01(-5.88%)
Sep 19, 2007	18.25	18.66	17.04	17.11	13,703,789	-0.91(-5.05%)
Sep 18, 2007	16.91	18.04	16.84	18.02	6,541,714	+1.19(+7.04%)
Sep 17, 2007	17.04	17.08	16.71	16.84	4,306,357	-0.23(-1.37%)
Sep 14, 2007	17.01	17.11	16.65	17.07	4,485,850	+0.06(+0.37%)
Sep 13, 2007	16.85	17.14	16.77	17.01	5,497,215	+0.16(+0.94%)
Sep 12, 2007	16.65	16.91	16.64	16.85	6,477,094	+0.12(+0.74%)
Sep 11, 2007	16.54	16.95	15.73	16.73	7,134,554	-0.37(-2.18%)
Sep 10, 2007	17.67	17.67	16.94	17.10	3,612,331	-0.16(-0.92%)
Sep 07, 2007	17.39	17.57	16.95	17.26	3,970,735	-0.42(-2.38%)
Sep 06, 2007	17.66	17.79	17.40	17.68	2,533,928	+0.02(+0.12%)
Sep 05, 2007	17.99	18.03	17.50	17.66	3,781,376	-0.45(-2.51%)
Sep 04, 2007	17.91	18.32	17.59	18.11	3,699,103	+0.18(+1.00%)
Aug 31, 2007	17.79	18.15	17.12	17.93	3,202,416	+0.28(+1.56%)
Aug 30, 2007	17.68	17.82	17.48	17.66	3,214,314	-0.17(-0.97%)
Aug 29, 2007	17.30	17.92	17.30	17.83	4,071,726	+0.59(+3.44%)
Aug 28, 2007	18.06	18.14	17.23	17.24	3,990,904	-0.90(-4.98%)
Aug 27, 2007	18.41	18.58	18.09	18.14	2,485,319	-0.37(-1.97%)
Aug 24, 2007	18.38	18.72	18.19	18.50	2,836,322	+0.07(+0.37%)
Aug 23, 2007	18.52	18.77	18.28	18.44	3,021,908	-0.04(-0.22%)
Aug 22, 2007	18.17	18.52	18.10	18.48	4,274,435	+0.55(+3.08%)
Aug 21, 2007	18.17	18.27	17.80	17.93	4,122,222	-0.42(-2.29%)
Aug 20, 2007	18.50	18.50	18.01	18.35	3,985,971	+0.22(+1.22%)
Aug 17, 2007	17.71	19.10	17.38	18.13	8,434,965	+0.46(+2.61%)
Aug 16, 2007	16.88	17.79	16.55	17.66	7,792,305	+0.59(+3.47%)
Aug 15, 2007	17.91	17.97	17.01	17.07	6,204,589	-0.76(-4.25%)
Aug 14, 2007	18.13	18.38	17.82	17.83	5,858,399	-0.53(-2.89%)
Aug 13, 2007	17.92	18.91	17.84	18.36	5,819,633	+0.59(+3.34%)
Aug 10, 2007	17.92	18.29	17.63	17.77	4,695,523	-0.17(-0.96%)
Aug 09, 2007	19.02	19.12	17.89	17.94	9,419,610	-1.39(-7.17%)
Aug 08, 2007	19.37	19.40	19.06	19.32	6,392,209	+0.20(+1.04%)
Aug 07, 2007	18.96	19.43	18.72	19.12	6,739,294	+0.17(+0.87%)
Aug 06, 2007	18.68	18.96	17.84	18.96	8,038,244	+0.37(+1.98%)
Aug 03, 2007	18.88	19.29	18.57	18.59	7,957,742	-0.70(-3.63%)
Aug 02, 2007	18.79	19.39	18.79	19.29	9,750,769	+0.50(+2.68%)
Aug 01, 2007	18.75	19.10	18.15	18.79	8,507,223	+0.03(+0.18%)
Jul 31, 2007	18.41	19.75	18.41	18.75	11,639,759	+0.99(+5.59%)
Jul 30, 2007	17.31	18.06	17.31	17.76	5,491,739	-0.08(-0.42%)
Jul 27, 2007	17.82	18.00	17.52	17.84	8,177,763	-0.10(-0.58%)
Jul 26, 2007	18.10	18.13	17.56	17.94	8,685,647	-0.28(-1.55%)
Jul 25, 2007	18.57	18.61	17.99	18.22	4,777,381	-0.24(-1.31%)
Jul 24, 2007	18.68	18.90	18.41	18.46	5,549,285	-0.41(-2.15%)
Jul 23, 2007	19.03	19.21	18.84	18.87	3,659,635	-0.10(-0.54%)
Jul 20, 2007	19.12	19.19	18.86	18.97	4,390,157	-0.23(-1.18%)
Jul 19, 2007	19.23	19.49	19.10	19.20	2,681,352	+0.00(+0.00%)
Jul 18, 2007	19.50	19.59	18.97	19.20	4,563,625	-0.35(-1.80%)
Jul 17, 2007	19.29	19.72	19.26	19.55	2,981,134	+0.24(+1.25%)
Jul 16, 2007	19.46	19.59	19.27	19.31	2,787,132	-0.25(-1.27%)
Jul 13, 2007	19.59	19.74	19.46	19.56	4,144,423	+0.01(+0.04%)
Jul 12, 2007	19.19	19.56	19.18	19.55	5,113,633	+0.37(+1.94%)
Jul 11, 2007	18.95	19.18	18.70	19.18	4,249,622	+0.26(+1.38%)
Jul 10, 2007	19.28	19.30	18.89	18.92	4,094,798	-0.43(-2.24%)
Jul 09, 2007	19.82	19.83	19.29	19.35	4,969,912	-0.42(-2.13%)
Jul 06, 2007	19.50	19.89	19.41	19.77	3,127,253	+0.21(+1.06%)
Jul 05, 2007	19.64	19.68	19.46	19.57	2,535,131	+0.07(+0.35%)
Jul 03, 2007	19.65	19.78	19.42	19.50	2,271,003	-0.25(-1.26%)

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.