Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.56	23.99	23.44	23.65	1,268,586	+0.06(+0.25%)
Sep 27, 2007	23.21	23.87	22.98	23.59	2,328,064	+0.43(+1.84%)
Sep 26, 2007	22.67	23.40	22.49	23.16	1,836,543	+0.49(+2.18%)
Sep 25, 2007	22.44	22.67	22.00	22.67	1,375,678	+0.22(+0.99%)
Sep 24, 2007	21.12	22.63	21.12	22.44	2,377,661	+1.42(+6.75%)
Sep 21, 2007	21.08	21.19	20.82	21.02	2,022,498	+0.09(+0.43%)
Sep 20, 2007	21.18	21.35	20.84	20.93	878,427	-0.31(-1.45%)
Sep 19, 2007	20.88	21.46	20.85	21.24	1,737,076	+0.44(+2.09%)
Sep 18, 2007	20.74	20.85	20.28	20.81	2,028,246	-0.04(-0.20%)
Sep 17, 2007	21.36	21.45	20.84	20.85	1,349,040	-0.51(-2.38%)
Sep 14, 2007	21.05	21.55	20.98	21.36	1,164,931	-0.01(-0.04%)
Sep 13, 2007	21.41	21.71	21.22	21.36	1,272,027	+0.02(+0.11%)
Sep 12, 2007	21.01	21.60	20.89	21.34	1,188,157	+0.31(+1.47%)
Sep 11, 2007	20.55	21.04	20.44	21.03	932,486	+0.37(+1.80%)
Sep 10, 2007	20.82	20.88	20.27	20.66	714,914	-0.10(-0.50%)
Sep 07, 2007	20.25	20.86	20.00	20.77	1,419,781	+0.24(+1.19%)
Sep 06, 2007	20.29	20.78	20.29	20.52	823,067	+0.24(+1.21%)
Sep 05, 2007	20.02	20.45	19.97	20.28	1,345,368	+0.19(+0.93%)
Sep 04, 2007	19.95	20.29	19.85	20.09	912,142	+0.16(+0.80%)
Aug 31, 2007	19.68	20.24	19.68	19.93	1,237,771	+0.29(+1.45%)
Aug 30, 2007	19.21	19.70	19.17	19.65	654,017	+0.21(+1.10%)
Aug 29, 2007	18.92	19.45	18.71	19.43	879,097	+0.69(+3.70%)
Aug 28, 2007	19.09	19.26	18.70	18.74	1,191,238	-0.50(-2.62%)
Aug 27, 2007	18.98	19.39	18.88	19.24	1,110,018	-0.11(-0.59%)
Aug 24, 2007	19.48	19.56	19.24	19.36	1,079,150	-0.13(-0.67%)
Aug 23, 2007	19.39	19.59	19.35	19.49	724,594	+0.15(+0.77%)
Aug 22, 2007	19.25	19.44	19.14	19.34	1,407,823	+0.28(+1.48%)
Aug 21, 2007	19.20	20.23	18.97	19.06	1,920,378	-0.49(-2.53%)
Aug 20, 2007	18.95	19.59	18.82	19.55	939,451	+0.61(+3.21%)
Aug 17, 2007	18.95	19.17	18.76	18.94	1,588,218	+0.55(+2.98%)
Aug 16, 2007	18.40	18.70	17.94	18.39	1,581,258	+0.05(+0.25%)
Aug 15, 2007	18.63	19.32	18.35	18.35	1,181,452	-0.25(-1.34%)
Aug 14, 2007	18.41	19.15	18.41	18.60	1,017,922	+0.09(+0.49%)
Aug 13, 2007	18.96	19.21	18.29	18.51	1,473,965	-0.34(-1.78%)
Aug 10, 2007	19.84	20.03	18.09	18.84	3,131,199	-1.39(-6.86%)
Aug 09, 2007	19.96	21.85	19.79	20.23	5,110,302	-0.02(-0.09%)
Aug 08, 2007	19.79	20.31	19.63	20.25	2,958,209	+0.71(+3.62%)
Aug 07, 2007	18.01	19.90	18.01	19.54	4,360,958	+1.43(+7.89%)
Aug 06, 2007	17.20	18.24	16.85	18.11	1,687,099	+0.95(+5.55%)
Aug 03, 2007	17.30	17.67	16.91	17.16	1,204,634	+0.17(+1.01%)
Aug 02, 2007	16.72	17.00	16.59	16.99	733,756	+0.30(+1.79%)
Aug 01, 2007	16.89	17.06	16.43	16.69	902,306	-0.26(-1.52%)
Jul 31, 2007	17.16	17.50	16.93	16.95	1,165,497	-0.08(-0.48%)
Jul 30, 2007	17.43	17.48	16.84	17.03	1,320,633	-0.41(-2.34%)
Jul 27, 2007	17.86	17.91	17.40	17.44	1,771,677	-0.44(-2.46%)
Jul 26, 2007	17.65	18.06	17.62	17.88	873,771	-0.10(-0.53%)
Jul 25, 2007	17.74	18.05	17.41	17.97	918,869	+0.40(+2.27%)
Jul 24, 2007	17.63	17.96	17.44	17.57	896,644	-0.20(-1.15%)
Jul 23, 2007	17.69	18.02	17.47	17.78	591,509	+0.12(+0.69%)
Jul 20, 2007	17.69	17.91	17.62	17.66	815,670	-0.08(-0.43%)
Jul 19, 2007	17.97	17.97	17.69	17.73	911,922	-0.19(-1.04%)
Jul 18, 2007	17.67	17.95	17.47	17.92	867,058	+0.14(+0.79%)
Jul 17, 2007	17.83	17.91	17.72	17.78	658,410	-0.05(-0.25%)
Jul 16, 2007	18.01	18.14	17.76	17.82	679,313	-0.21(-1.16%)
Jul 13, 2007	18.05	18.11	17.78	18.03	658,244	-0.08(-0.45%)
Jul 12, 2007	17.72	18.12	17.55	18.11	891,422	+0.43(+2.41%)
Jul 11, 2007	17.68	17.82	17.58	17.69	1,173,040	+0.00(+0.03%)
Jul 10, 2007	17.46	17.70	17.36	17.68	1,044,736	+0.09(+0.52%)
Jul 09, 2007	17.78	17.81	17.47	17.59	810,427	-0.22(-1.22%)
Jul 06, 2007	17.60	17.88	17.54	17.81	642,749	+0.22(+1.24%)
Jul 05, 2007	17.35	17.65	17.19	17.59	993,836	+0.22(+1.28%)
Jul 03, 2007	17.04	17.41	17.04	17.37	444,899	+0.31(+1.83%)

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.