Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.26	17.28	16.84	16.94	1,224,652	-0.24(-1.38%)
Sep 27, 2007	17.14	17.29	17.08	17.17	1,075,372	+0.25(+1.45%)
Sep 26, 2007	17.25	17.25	16.79	16.93	1,217,455	-0.12(-0.73%)
Sep 25, 2007	16.67	17.09	16.63	17.05	1,620,720	+0.26(+1.57%)
Sep 24, 2007	16.79	17.08	16.70	16.79	2,335,313	-0.06(-0.33%)
Sep 21, 2007	16.66	16.85	16.59	16.85	1,523,212	+0.31(+1.90%)
Sep 20, 2007	16.81	16.82	16.49	16.53	809,083	-0.22(-1.29%)
Sep 19, 2007	16.60	16.99	16.60	16.75	1,379,504	+0.17(+1.01%)
Sep 18, 2007	16.11	16.73	16.03	16.58	2,215,054	+0.47(+2.94%)
Sep 17, 2007	16.45	16.45	15.99	16.11	1,689,208	-0.29(-1.76%)
Sep 14, 2007	16.51	16.54	16.29	16.39	1,297,783	-0.17(-1.04%)
Sep 13, 2007	16.78	16.78	16.44	16.57	1,034,047	-0.11(-0.67%)
Sep 12, 2007	16.79	16.81	16.58	16.68	1,257,851	-0.16(-0.97%)
Sep 11, 2007	16.79	17.03	16.71	16.84	1,104,625	+0.06(+0.33%)
Sep 10, 2007	17.09	17.12	16.76	16.79	1,744,462	-0.29(-1.69%)
Sep 07, 2007	16.92	17.33	16.90	17.07	2,327,420	-0.31(-1.76%)
Sep 06, 2007	17.56	17.60	17.07	17.38	1,996,590	-0.18(-1.01%)
Sep 05, 2007	17.88	17.88	17.51	17.56	2,461,609	-0.40(-2.23%)
Sep 04, 2007	18.07	18.05	17.62	17.96	1,600,986	-0.12(-0.64%)
Aug 31, 2007	18.16	18.20	17.90	18.07	742,452	+0.22(+1.21%)
Aug 30, 2007	18.22	18.23	17.79	17.86	1,641,150	-0.37(-2.01%)
Aug 29, 2007	18.50	18.50	17.86	18.22	1,733,783	-0.08(-0.42%)
Aug 28, 2007	18.94	18.95	18.28	18.30	1,309,855	-0.67(-3.54%)
Aug 27, 2007	19.34	19.86	18.93	18.97	1,342,358	+0.09(+0.46%)
Aug 24, 2007	18.72	18.94	18.51	18.89	482,431	+0.16(+0.85%)
Aug 23, 2007	18.67	18.90	18.56	18.73	847,389	+0.03(+0.18%)
Aug 22, 2007	18.39	18.84	18.35	18.69	1,438,937	+0.37(+2.00%)
Aug 21, 2007	18.22	18.63	18.14	18.33	990,169	+0.11(+0.59%)
Aug 20, 2007	18.62	18.69	17.94	18.22	1,146,646	-0.47(-2.49%)
Aug 17, 2007	19.23	19.38	17.98	18.69	1,963,855	+0.86(+4.81%)
Aug 16, 2007	18.15	18.03	17.31	17.83	2,051,668	-0.32(-1.76%)
Aug 15, 2007	17.57	18.44	17.35	18.15	1,881,437	+0.66(+3.77%)
Aug 14, 2007	18.10	18.51	17.44	17.49	2,257,075	-0.66(-3.63%)
Aug 13, 2007	17.36	18.54	17.36	18.15	2,755,990	+1.05(+6.12%)
Aug 10, 2007	17.22	17.46	16.62	17.10	2,564,225	-0.13(-0.77%)
Aug 09, 2007	17.00	17.59	16.83	17.23	3,144,165	+0.05(+0.30%)
Aug 08, 2007	17.01	17.38	16.50	17.18	3,011,368	+0.14(+0.81%)
Aug 07, 2007	17.83	17.92	16.80	17.04	3,192,919	-0.78(-4.37%)
Aug 06, 2007	16.79	17.88	16.77	17.82	2,145,637	+0.66(+3.87%)
Aug 03, 2007	17.26	18.07	17.08	17.16	2,168,389	-0.90(-5.01%)
Aug 02, 2007	17.88	18.20	17.69	18.07	2,287,488	+0.15(+0.82%)
Aug 01, 2007	17.94	17.97	17.44	17.92	2,403,105	+0.03(+0.19%)
Jul 31, 2007	18.18	18.64	17.85	17.88	2,441,876	-0.04(-0.24%)
Jul 30, 2007	18.48	18.63	16.28	17.93	5,054,391	-0.74(-3.95%)
Jul 27, 2007	19.04	19.17	18.35	18.66	2,225,501	-0.51(-2.65%)
Jul 26, 2007	19.40	19.47	19.02	19.17	1,360,931	-0.33(-1.68%)
Jul 25, 2007	19.19	19.58	19.09	19.50	1,981,035	+0.48(+2.51%)
Jul 24, 2007	19.49	19.60	18.91	19.02	1,872,151	-0.82(-4.15%)
Jul 23, 2007	19.69	19.97	19.65	19.84	1,398,541	+0.24(+1.21%)
Jul 20, 2007	19.97	20.08	19.51	19.61	1,679,689	-0.49(-2.42%)
Jul 19, 2007	20.40	20.46	20.08	20.09	1,170,326	-0.15(-0.72%)
Jul 18, 2007	20.47	20.50	20.00	20.24	933,986	-0.39(-1.88%)
Jul 17, 2007	20.67	20.71	20.46	20.63	1,194,007	-0.02(-0.10%)
Jul 16, 2007	20.68	20.78	20.52	20.65	621,496	-0.07(-0.33%)
Jul 13, 2007	20.70	20.85	20.61	20.72	715,986	-0.06(-0.31%)
Jul 12, 2007	20.40	20.78	20.34	20.78	988,544	+0.39(+1.92%)
Jul 11, 2007	20.17	20.39	20.12	20.39	998,062	+0.24(+1.18%)
Jul 10, 2007	20.61	20.73	20.11	20.15	1,744,230	-0.70(-3.35%)
Jul 09, 2007	20.96	21.08	20.84	20.85	1,014,778	-0.29(-1.36%)
Jul 06, 2007	20.70	21.18	20.65	21.14	1,092,088	+0.41(+1.99%)
Jul 05, 2007	21.08	21.08	20.58	20.73	1,153,379	-0.28(-1.31%)
Jul 03, 2007	20.91	21.08	20.91	21.00	450,857	+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.