Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.97	16.16	15.68	15.77	730,783	-0.24(-1.50%)
Sep 27, 2007	16.26	16.36	15.99	16.01	577,149	-0.21(-1.28%)
Sep 26, 2007	16.42	16.49	16.17	16.21	687,468	-0.16(-0.96%)
Sep 25, 2007	16.32	16.50	16.23	16.37	450,930	-0.06(-0.35%)
Sep 24, 2007	16.50	16.65	16.32	16.43	783,398	-0.10(-0.60%)
Sep 21, 2007	16.62	16.79	16.47	16.53	2,612,074	-0.09(-0.55%)
Sep 20, 2007	16.62	16.67	16.57	16.62	1,281,264	+0.02(+0.15%)
Sep 19, 2007	16.74	16.74	16.57	16.60	1,812,800	+0.00(+0.00%)
Sep 18, 2007	16.60	16.91	16.38	16.60	1,595,298	+0.12(+0.70%)
Sep 17, 2007	16.59	16.71	16.40	16.48	1,444,283	-0.19(-1.14%)
Sep 14, 2007	16.89	17.11	16.40	16.67	1,669,079	-0.38(-2.24%)
Sep 13, 2007	17.22	17.37	16.99	17.05	791,544	-0.15(-0.87%)
Sep 12, 2007	17.40	17.62	17.17	17.20	528,487	-0.23(-1.33%)
Sep 11, 2007	17.42	17.58	17.24	17.43	451,779	+0.09(+0.53%)
Sep 10, 2007	17.79	17.91	17.23	17.34	393,756	-0.30(-1.69%)
Sep 07, 2007	17.83	18.02	17.55	17.64	366,084	-0.42(-2.34%)
Sep 06, 2007	18.04	18.40	17.97	18.06	476,923	+0.04(+0.23%)
Sep 05, 2007	18.28	18.33	17.88	18.02	1,007,764	-0.34(-1.85%)
Sep 04, 2007	18.23	18.65	18.08	18.36	407,004	+0.09(+0.50%)
Aug 31, 2007	18.34	18.40	17.92	18.27	317,617	+0.20(+1.10%)
Aug 30, 2007	17.94	18.37	17.78	18.07	438,047	-0.08(-0.46%)
Aug 29, 2007	17.56	18.18	17.47	18.15	386,716	+0.78(+4.48%)
Aug 28, 2007	18.24	18.24	17.32	17.38	756,935	-1.10(-5.97%)
Aug 27, 2007	18.97	19.03	18.41	18.48	554,178	-0.59(-3.09%)
Aug 24, 2007	18.71	19.07	18.60	19.07	256,627	+0.35(+1.86%)
Aug 23, 2007	18.86	18.91	18.48	18.72	452,276	-0.07(-0.35%)
Aug 22, 2007	18.44	18.86	18.41	18.78	576,441	+0.59(+3.23%)
Aug 21, 2007	18.40	18.57	18.04	18.20	668,958	-0.04(-0.23%)
Aug 20, 2007	19.04	19.17	18.06	18.24	599,416	-0.80(-4.22%)
Aug 17, 2007	19.09	19.56	18.86	19.04	589,797	+0.70(+3.84%)
Aug 16, 2007	17.75	18.63	17.60	18.34	723,987	+0.56(+3.12%)
Aug 15, 2007	17.91	18.45	17.73	17.78	520,293	-0.22(-1.20%)
Aug 14, 2007	18.25	18.60	17.91	18.00	809,662	-0.03(-0.18%)
Aug 13, 2007	19.25	19.64	17.98	18.03	1,426,190	-0.93(-4.90%)
Aug 10, 2007	16.89	19.11	16.68	18.96	1,846,758	+1.84(+10.75%)
Aug 09, 2007	17.28	17.50	16.17	17.12	1,922,962	-0.29(-1.67%)
Aug 08, 2007	17.46	18.07	17.26	17.41	2,078,597	+0.16(+0.91%)
Aug 07, 2007	17.20	17.35	16.75	17.25	1,372,990	+0.02(+0.10%)
Aug 06, 2007	17.25	17.33	16.82	17.23	1,479,642	+0.08(+0.48%)
Aug 03, 2007	17.18	18.30	17.12	17.15	1,518,353	-1.12(-6.13%)
Aug 02, 2007	18.72	18.75	18.19	18.27	1,319,966	-0.30(-1.61%)
Aug 01, 2007	18.78	18.92	18.08	18.57	1,546,187	-0.25(-1.32%)
Jul 31, 2007	19.46	19.56	18.76	18.82	1,021,170	-0.42(-2.20%)
Jul 30, 2007	19.19	19.46	18.98	19.24	934,296	+0.08(+0.43%)
Jul 27, 2007	19.69	19.87	19.11	19.16	1,605,891	-0.65(-3.31%)
Jul 26, 2007	18.82	21.10	18.68	19.81	3,836,310	-2.30(-10.42%)
Jul 25, 2007	22.05	22.35	21.73	22.12	852,015	+0.12(+0.53%)
Jul 24, 2007	22.25	22.37	21.89	22.00	643,802	-0.48(-2.14%)
Jul 23, 2007	22.62	22.95	22.43	22.48	506,173	-0.07(-0.33%)
Jul 20, 2007	22.63	22.78	22.27	22.56	835,628	-0.13(-0.58%)
Jul 19, 2007	22.61	22.76	22.51	22.69	557,782	+0.20(+0.88%)
Jul 18, 2007	22.53	22.56	22.26	22.49	1,024,797	-0.14(-0.62%)
Jul 17, 2007	21.73	22.90	21.73	22.63	1,899,179	+0.91(+4.20%)
Jul 16, 2007	21.89	22.02	21.62	21.72	1,366,776	-0.25(-1.13%)
Jul 13, 2007	22.38	22.47	21.93	21.97	1,397,964	-0.48(-2.14%)
Jul 12, 2007	22.27	22.47	22.26	22.45	811,897	+0.20(+0.89%)
Jul 11, 2007	22.34	22.38	22.13	22.25	718,227	-0.14(-0.63%)
Jul 10, 2007	22.68	22.76	22.20	22.39	560,162	-0.41(-1.78%)
Jul 09, 2007	22.50	22.90	22.50	22.80	428,013	+0.25(+1.10%)
Jul 06, 2007	22.85	22.94	22.38	22.55	1,066,980	-0.35(-1.52%)
Jul 05, 2007	23.07	23.07	22.69	22.90	568,298	-0.14(-0.61%)
Jul 03, 2007	22.95	23.08	22.81	23.04	208,889	+0.09(+0.40%)

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.