Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.04	17.17	16.95	17.12	334,150	+0.21(+1.23%)
Sep 27, 2007	17.02	17.13	16.84	16.91	331,652	-0.10(-0.61%)
Sep 26, 2007	17.27	17.30	16.96	17.02	405,822	-0.08(-0.46%)
Sep 25, 2007	17.22	17.22	16.96	17.10	352,212	-0.04(-0.21%)
Sep 24, 2007	17.20	17.21	17.02	17.13	446,174	-0.03(-0.18%)
Sep 21, 2007	16.89	17.20	16.79	17.16	362,012	+0.50(+3.03%)
Sep 20, 2007	16.82	17.03	16.60	16.66	407,167	-0.37(-2.17%)
Sep 19, 2007	17.20	17.26	16.79	17.03	894,654	-0.11(-0.64%)
Sep 18, 2007	17.15	17.17	16.89	17.14	490,369	+0.10(+0.61%)
Sep 17, 2007	16.99	17.12	16.67	17.03	557,429	+0.03(+0.15%)
Sep 14, 2007	17.00	17.17	16.94	17.01	542,249	+0.03(+0.18%)
Sep 13, 2007	17.12	17.20	16.83	16.98	688,668	-0.09(-0.55%)
Sep 12, 2007	16.84	17.07	16.53	17.07	834,127	+0.35(+2.09%)
Sep 11, 2007	16.71	16.76	16.41	16.72	933,084	+0.62(+3.85%)
Sep 10, 2007	16.45	16.53	15.74	16.10	539,367	-0.43(-2.61%)
Sep 07, 2007	16.47	16.71	16.37	16.53	502,474	-0.13(-0.78%)
Sep 06, 2007	16.72	16.86	16.53	16.66	374,694	+0.02(+0.12%)
Sep 05, 2007	16.76	16.84	16.59	16.64	368,353	-0.16(-0.96%)
Sep 04, 2007	16.90	16.90	16.57	16.80	407,936	+0.09(+0.56%)
Aug 31, 2007	16.75	16.84	16.44	16.71	462,891	+0.24(+1.49%)
Aug 30, 2007	16.12	16.62	15.93	16.47	659,077	+0.31(+1.93%)
Aug 29, 2007	16.01	16.15	15.71	16.15	452,899	+0.36(+2.31%)
Aug 28, 2007	16.41	16.42	15.61	15.79	907,720	-0.67(-4.05%)
Aug 27, 2007	16.50	16.55	16.32	16.46	495,172	-0.05(-0.28%)
Aug 24, 2007	16.05	16.53	16.00	16.50	886,199	+0.38(+2.36%)
Aug 23, 2007	16.34	16.39	16.00	16.12	805,688	-0.16(-0.96%)
Aug 22, 2007	15.98	16.39	15.83	16.28	964,981	+0.46(+2.89%)
Aug 21, 2007	15.94	15.96	15.62	15.82	651,007	-0.23(-1.43%)
Aug 20, 2007	15.53	16.26	15.48	16.05	1,007,639	+0.85(+5.58%)
Aug 17, 2007	15.24	15.61	14.30	15.20	1,224,961	+0.37(+2.49%)
Aug 16, 2007	14.23	15.09	14.05	14.83	2,293,128	-0.59(-3.81%)
Aug 15, 2007	15.79	16.37	15.36	15.42	1,910,364	-0.82(-5.03%)
Aug 14, 2007	17.08	17.14	16.09	16.24	5,883,660	-1.14(-6.59%)
Aug 13, 2007	17.68	17.68	16.93	17.38	495,749	+0.39(+2.30%)
Aug 10, 2007	17.12	17.34	16.26	16.99	1,085,652	-0.64(-3.63%)
Aug 09, 2007	17.81	18.21	16.97	17.63	1,024,548	-0.18(-0.99%)
Aug 08, 2007	17.64	18.15	17.59	17.81	1,453,429	+0.93(+5.52%)
Aug 07, 2007	15.87	16.94	15.09	16.88	1,455,350	+1.16(+7.38%)
Aug 06, 2007	17.36	17.36	14.70	15.72	3,211,802	-1.68(-9.64%)
Aug 03, 2007	17.95	18.09	17.25	17.39	1,041,457	-0.64(-3.55%)
Aug 02, 2007	18.48	18.61	18.03	18.03	435,221	-0.46(-2.48%)
Aug 01, 2007	18.61	18.67	17.98	18.49	441,370	+0.07(+0.37%)
Jul 31, 2007	18.73	18.78	18.34	18.42	632,368	+0.12(+0.65%)
Jul 30, 2007	19.20	19.20	18.16	18.30	805,688	+0.18(+1.00%)
Jul 27, 2007	18.04	18.19	17.87	18.12	647,740	+0.17(+0.93%)
Jul 26, 2007	18.38	18.39	17.88	17.95	1,067,974	-0.78(-4.14%)
Jul 25, 2007	18.63	18.74	17.80	18.73	825,864	+0.10(+0.53%)
Jul 24, 2007	19.26	19.26	18.44	18.63	1,096,989	-0.37(-1.97%)
Jul 23, 2007	19.52	19.65	18.92	19.01	757,458	-0.25(-1.32%)
Jul 20, 2007	19.20	19.26	18.69	19.26	756,498	+0.27(+1.40%)
Jul 19, 2007	18.21	19.33	17.95	19.00	1,703,994	+0.91(+5.01%)
Jul 18, 2007	18.03	18.11	17.90	18.09	890,235	+0.00(+0.00%)
Jul 17, 2007	17.83	18.19	17.81	18.09	546,092	+0.18(+0.99%)
Jul 16, 2007	18.21	18.26	17.82	17.91	573,378	-0.18(-0.98%)
Jul 13, 2007	18.12	18.16	17.95	18.09	486,718	-0.15(-0.83%)
Jul 12, 2007	18.23	18.24	18.11	18.24	864,871	+0.03(+0.14%)
Jul 11, 2007	18.20	18.30	18.06	18.21	494,596	+0.13(+0.72%)
Jul 10, 2007	18.29	18.32	17.97	18.08	494,404	-0.18(-1.00%)
Jul 09, 2007	18.40	18.40	18.21	18.27	630,639	+0.09(+0.49%)
Jul 06, 2007	18.40	18.67	17.83	18.18	812,221	-0.04(-0.20%)
Jul 05, 2007	18.27	18.29	17.90	18.21	1,476,871	+0.43(+2.43%)
Jul 03, 2007	17.68	17.82	17.37	17.78	895,423	+0.43(+2.49%)

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.