Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.93	19.19	18.87	19.15	743,520	+0.27(+1.45%)
Sep 27, 2007	19.00	19.09	18.81	18.88	431,597	-0.02(-0.10%)
Sep 26, 2007	18.75	18.95	18.63	18.90	446,933	+0.19(+1.02%)
Sep 25, 2007	18.64	18.77	18.64	18.71	283,167	-0.03(-0.14%)
Sep 24, 2007	18.80	18.80	18.67	18.73	260,437	-0.02(-0.12%)
Sep 21, 2007	18.78	18.82	18.67	18.75	298,777	+0.09(+0.51%)
Sep 20, 2007	18.93	19.01	18.61	18.66	792,814	-0.11(-0.58%)
Sep 19, 2007	18.91	19.06	18.77	18.77	480,891	-0.14(-0.75%)
Sep 18, 2007	18.57	18.99	18.56	18.91	463,091	+0.42(+2.25%)
Sep 17, 2007	18.48	18.66	18.42	18.50	473,497	-0.02(-0.12%)
Sep 14, 2007	18.33	18.52	18.29	18.52	459,257	+0.14(+0.73%)
Sep 13, 2007	18.26	18.43	18.23	18.38	381,208	+0.16(+0.90%)
Sep 12, 2007	18.16	18.24	18.13	18.22	321,781	+0.02(+0.10%)
Sep 11, 2007	18.12	18.20	18.08	18.20	510,742	+0.26(+1.47%)
Sep 10, 2007	17.85	18.02	17.79	17.94	733,387	+0.01(+0.06%)
Sep 07, 2007	17.82	18.04	17.70	17.93	734,208	-0.00(-0.02%)
Sep 06, 2007	17.86	17.94	17.73	17.93	640,276	+0.06(+0.33%)
Sep 05, 2007	17.86	18.05	17.78	17.87	816,365	+0.00(+0.00%)
Sep 04, 2007	17.58	17.91	17.57	17.87	644,384	+0.30(+1.70%)
Aug 31, 2007	17.96	17.99	17.56	17.57	791,718	-0.10(-0.58%)
Aug 30, 2007	17.39	17.70	17.39	17.67	773,644	+0.09(+0.50%)
Aug 29, 2007	17.66	17.71	17.45	17.59	480,344	+0.12(+0.71%)
Aug 28, 2007	17.61	17.82	17.43	17.46	714,491	-0.35(-1.97%)
Aug 27, 2007	17.76	17.90	17.73	17.81	589,338	-0.06(-0.35%)
Aug 24, 2007	17.74	17.90	17.68	17.87	603,031	+0.22(+1.24%)
Aug 23, 2007	17.71	17.87	17.45	17.66	798,838	+0.19(+1.07%)
Aug 22, 2007	17.71	17.74	17.35	17.47	529,090	+0.22(+1.25%)
Aug 21, 2007	17.27	17.48	17.10	17.25	458,435	+0.00(+0.02%)
Aug 20, 2007	17.37	17.37	16.93	17.25	704,358	+0.09(+0.51%)
Aug 17, 2007	17.31	17.37	16.76	17.16	694,499	+0.66(+4.01%)
Aug 16, 2007	16.64	17.02	16.16	16.50	1,322,726	-0.24(-1.42%)
Aug 15, 2007	16.65	17.05	16.63	16.74	582,492	-0.20(-1.21%)
Aug 14, 2007	17.56	17.70	16.89	16.94	804,589	-0.87(-4.90%)
Aug 13, 2007	18.09	18.13	17.75	17.82	568,799	-0.22(-1.20%)
Aug 10, 2007	17.73	18.07	17.71	18.03	871,410	+0.11(+0.59%)
Aug 09, 2007	17.78	18.18	17.74	17.93	1,699,552	-0.36(-1.96%)
Aug 08, 2007	18.09	18.28	18.00	18.28	1,047,774	+0.23(+1.25%)
Aug 07, 2007	17.90	18.09	17.76	18.06	989,716	-0.02(-0.10%)
Aug 06, 2007	17.82	18.09	17.53	18.08	594,816	+0.38(+2.12%)
Aug 03, 2007	17.62	17.83	17.57	17.70	1,055,716	-0.10(-0.55%)
Aug 02, 2007	17.51	17.80	17.48	17.80	710,383	+0.44(+2.55%)
Aug 01, 2007	17.02	17.52	17.02	17.36	795,004	-0.04(-0.23%)
Jul 31, 2007	17.19	17.47	17.02	17.40	1,229,067	+0.63(+3.77%)
Jul 30, 2007	16.94	17.07	16.63	16.76	913,310	-0.22(-1.27%)
Jul 27, 2007	17.41	17.59	16.87	16.98	1,173,200	-0.63(-3.57%)
Jul 26, 2007	17.64	17.78	17.37	17.61	968,356	-0.40(-2.23%)
Jul 25, 2007	18.06	18.27	17.87	18.01	854,705	-0.03(-0.16%)
Jul 24, 2007	18.27	18.35	18.02	18.04	622,475	-0.17(-0.92%)
Jul 23, 2007	18.23	18.26	18.12	18.21	358,204	+0.06(+0.34%)
Jul 20, 2007	18.18	18.30	18.11	18.14	589,338	-0.05(-0.26%)
Jul 19, 2007	18.09	18.25	18.09	18.19	455,423	+0.07(+0.40%)
Jul 18, 2007	17.91	18.14	17.91	18.12	971,094	+0.13(+0.73%)
Jul 17, 2007	17.88	18.08	17.88	17.99	464,460	+0.11(+0.59%)
Jul 16, 2007	17.67	17.96	17.67	17.88	456,792	+0.20(+1.11%)
Jul 13, 2007	17.64	17.83	17.60	17.68	358,751	-0.03(-0.14%)
Jul 12, 2007	17.40	17.71	17.40	17.71	402,568	+0.34(+1.98%)
Jul 11, 2007	17.46	17.47	17.27	17.37	591,803	-0.19(-1.06%)
Jul 10, 2007	17.51	17.66	17.46	17.55	561,405	-0.04(-0.23%)
Jul 09, 2007	17.59	17.78	17.59	17.59	623,297	+0.00(+0.00%)
Jul 06, 2007	17.51	17.62	17.48	17.59	438,444	+0.10(+0.58%)
Jul 05, 2007	17.60	17.60	17.34	17.49	647,944	-0.23(-1.30%)
Jul 03, 2007	17.57	17.72	17.50	17.72	321,507	+0.11(+0.60%)

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.