Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.42	17.43	16.99	17.09	1,213,605	-0.24(-1.38%)
Sep 27, 2007	17.29	17.45	17.23	17.33	1,065,672	+0.25(+1.45%)
Sep 26, 2007	17.41	17.41	16.94	17.08	1,206,473	-0.13(-0.73%)
Sep 25, 2007	16.82	17.24	16.78	17.21	1,606,100	+0.27(+1.56%)
Sep 24, 2007	16.94	17.24	16.85	16.94	2,314,247	-0.06(-0.33%)
Sep 21, 2007	16.81	17.00	16.74	17.00	1,509,472	+0.32(+1.90%)
Sep 20, 2007	16.96	16.98	16.64	16.68	801,784	-0.22(-1.29%)
Sep 19, 2007	16.76	17.14	16.76	16.90	1,367,060	+0.17(+1.01%)
Sep 18, 2007	16.25	16.88	16.17	16.73	2,195,072	+0.48(+2.94%)
Sep 17, 2007	16.60	16.60	16.13	16.25	1,673,970	-0.29(-1.76%)
Sep 14, 2007	16.66	16.69	16.44	16.54	1,286,076	-0.17(-1.04%)
Sep 13, 2007	16.93	16.93	16.59	16.72	1,024,720	-0.11(-0.67%)
Sep 12, 2007	16.94	16.96	16.73	16.83	1,246,505	-0.17(-0.97%)
Sep 11, 2007	16.94	17.18	16.86	17.00	1,094,660	+0.06(+0.33%)
Sep 10, 2007	17.24	17.28	16.91	16.94	1,728,726	-0.29(-1.69%)
Sep 07, 2007	17.08	17.49	17.05	17.23	2,306,425	-0.31(-1.76%)
Sep 06, 2007	17.72	17.76	17.23	17.54	1,978,579	-0.18(-1.01%)
Sep 05, 2007	18.05	18.05	17.67	17.72	2,439,404	-0.40(-2.23%)
Sep 04, 2007	18.24	18.21	17.78	18.12	1,586,544	-0.12(-0.64%)
Aug 31, 2007	18.32	18.36	18.06	18.24	735,755	+0.22(+1.21%)
Aug 30, 2007	18.39	18.40	17.96	18.02	1,626,346	-0.37(-2.01%)
Aug 29, 2007	18.67	18.67	18.03	18.39	1,718,143	-0.08(-0.42%)
Aug 28, 2007	19.11	19.12	18.45	18.47	1,298,040	-0.68(-3.54%)
Aug 27, 2007	19.52	20.04	19.10	19.15	1,330,249	+0.09(+0.46%)
Aug 24, 2007	18.89	19.11	18.68	19.06	478,080	+0.16(+0.85%)
Aug 23, 2007	18.84	19.07	18.73	18.90	839,745	+0.03(+0.18%)
Aug 22, 2007	18.56	19.02	18.52	18.86	1,425,957	+0.37(+2.00%)
Aug 21, 2007	18.39	18.80	18.31	18.49	981,237	+0.11(+0.59%)
Aug 20, 2007	18.79	18.86	18.11	18.39	1,136,302	-0.47(-2.49%)
Aug 17, 2007	19.41	19.56	18.14	18.86	1,946,140	+0.86(+4.81%)
Aug 16, 2007	18.31	18.20	17.47	17.99	2,033,160	-0.32(-1.76%)
Aug 15, 2007	17.73	18.61	17.51	18.31	1,864,466	+0.67(+3.77%)
Aug 14, 2007	18.26	18.68	17.60	17.65	2,236,715	-0.67(-3.63%)
Aug 13, 2007	17.52	18.71	17.52	18.31	2,731,129	+1.06(+6.12%)
Aug 10, 2007	17.38	17.62	16.77	17.26	2,541,094	-0.13(-0.78%)
Aug 09, 2007	17.15	17.75	16.99	17.39	3,115,802	+0.05(+0.30%)
Aug 08, 2007	17.17	17.53	16.65	17.34	2,984,204	+0.14(+0.81%)
Aug 07, 2007	17.99	18.09	16.95	17.20	3,164,116	-0.79(-4.37%)
Aug 06, 2007	16.94	18.04	16.92	17.99	2,126,282	+0.67(+3.87%)
Aug 03, 2007	17.42	18.23	17.24	17.32	2,148,829	-0.91(-5.01%)
Aug 02, 2007	18.04	18.37	17.85	18.23	2,266,853	+0.15(+0.82%)
Aug 01, 2007	18.11	18.13	17.60	18.08	2,381,427	+0.03(+0.19%)
Jul 31, 2007	18.34	18.81	18.02	18.05	2,419,848	-0.04(-0.24%)
Jul 30, 2007	18.65	18.80	16.43	18.09	5,008,797	-0.74(-3.95%)
Jul 27, 2007	19.22	19.35	18.52	18.83	2,205,426	-0.51(-2.65%)
Jul 26, 2007	19.58	19.65	19.19	19.35	1,348,655	-0.33(-1.68%)
Jul 25, 2007	19.37	19.76	19.26	19.68	1,963,164	+0.48(+2.51%)
Jul 24, 2007	19.67	19.78	19.08	19.19	1,855,263	-0.83(-4.15%)
Jul 23, 2007	19.87	20.16	19.83	20.02	1,385,925	+0.24(+1.21%)
Jul 20, 2007	20.16	20.26	19.69	19.79	1,664,537	-0.49(-2.42%)
Jul 19, 2007	20.59	20.65	20.26	20.28	1,159,769	-0.15(-0.72%)
Jul 18, 2007	20.65	20.69	20.18	20.42	925,561	-0.39(-1.88%)
Jul 17, 2007	20.85	20.90	20.64	20.82	1,183,236	-0.02(-0.10%)
Jul 16, 2007	20.86	20.97	20.71	20.84	615,890	-0.07(-0.33%)
Jul 13, 2007	20.89	21.04	20.79	20.91	709,527	-0.07(-0.31%)
Jul 12, 2007	20.58	20.97	20.52	20.97	979,626	+0.40(+1.92%)
Jul 11, 2007	20.35	20.58	20.30	20.58	989,059	+0.24(+1.18%)
Jul 10, 2007	20.80	20.92	20.29	20.34	1,728,496	-0.70(-3.35%)
Jul 09, 2007	21.15	21.27	21.03	21.04	1,005,624	-0.29(-1.37%)
Jul 06, 2007	20.89	21.38	20.84	21.33	1,082,237	+0.42(+2.00%)
Jul 05, 2007	21.27	21.27	20.77	20.92	1,142,974	-0.28(-1.31%)
Jul 03, 2007	21.10	21.27	21.10	21.19	446,790	+0.12(+0.56%)

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.