Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.49	17.95	17.43	17.75	27,107	+0.46(+2.66%)
Sep 27, 2007	16.84	17.38	16.84	17.29	8,673	+0.32(+1.89%)
Sep 26, 2007	17.15	17.49	16.64	16.97	15,605	-0.25(-1.45%)
Sep 25, 2007	17.43	17.43	17.01	17.22	15,240	-0.30(-1.71%)
Sep 24, 2007	17.94	17.94	17.50	17.52	10,000	-0.23(-1.30%)
Sep 21, 2007	17.79	17.80	17.45	17.75	17,638	-0.05(-0.28%)
Sep 20, 2007	17.60	18.11	17.30	17.80	16,526	+0.03(+0.17%)
Sep 19, 2007	17.80	18.77	17.71	17.77	23,490	-0.03(-0.17%)
Sep 18, 2007	17.31	17.85	17.03	17.80	29,741	+0.41(+2.36%)
Sep 17, 2007	16.73	17.39	15.75	17.39	129,953	+0.67(+4.01%)
Sep 14, 2007	16.03	16.90	16.03	16.72	9,100	+0.43(+2.64%)
Sep 13, 2007	16.94	16.94	16.10	16.29	28,271	-0.41(-2.44%)
Sep 12, 2007	16.54	16.70	16.28	16.70	4,295	+0.17(+1.01%)
Sep 11, 2007	16.41	16.59	16.15	16.53	9,200	+0.19(+1.16%)
Sep 10, 2007	16.85	16.94	16.28	16.34	9,496	-0.66(-3.88%)
Sep 07, 2007	17.03	17.17	16.79	17.00	11,875	-0.30(-1.73%)
Sep 06, 2007	17.06	17.36	17.05	17.30	21,072	+0.18(+1.05%)
Sep 05, 2007	17.00	17.21	16.90	17.12	12,698	+0.01(+0.06%)
Sep 04, 2007	17.34	17.34	16.61	17.11	18,109	-0.05(-0.29%)
Aug 31, 2007	16.51	17.39	16.48	17.16	29,082	+0.63(+3.81%)
Aug 30, 2007	16.40	16.68	16.40	16.53	5,400	+0.00(+0.00%)
Aug 29, 2007	16.41	16.82	16.41	16.53	8,127	+0.02(+0.12%)
Aug 28, 2007	17.00	17.22	16.45	16.51	42,018	-0.30(-1.81%)
Aug 27, 2007	16.69	17.08	16.53	16.81	16,056	+0.19(+1.17%)
Aug 24, 2007	16.76	16.92	16.24	16.62	31,845	-0.30(-1.77%)
Aug 23, 2007	16.40	17.35	16.40	16.92	28,167	+0.57(+3.49%)
Aug 22, 2007	15.56	16.55	15.51	16.35	18,020	+0.79(+5.08%)
Aug 21, 2007	16.12	16.12	15.50	15.56	66,923	-0.43(-2.69%)
Aug 20, 2007	16.22	16.50	15.88	15.99	39,116	-0.35(-2.14%)
Aug 17, 2007	17.25	17.55	16.34	16.34	46,698	-0.36(-2.16%)
Aug 16, 2007	17.59	17.69	16.22	16.70	74,722	-0.84(-4.79%)
Aug 15, 2007	18.20	18.20	17.41	17.54	52,208	-0.77(-4.21%)
Aug 14, 2007	18.56	18.56	17.69	18.31	14,036	-0.40(-2.14%)
Aug 13, 2007	18.39	19.52	18.39	18.71	23,669	+0.55(+3.03%)
Aug 10, 2007	17.47	18.22	17.25	18.16	30,603	+0.35(+1.97%)
Aug 09, 2007	18.14	18.38	17.58	17.81	35,363	-0.39(-2.14%)
Aug 08, 2007	18.07	18.43	18.00	18.20	30,190	-0.11(-0.60%)
Aug 07, 2007	17.94	18.49	17.93	18.31	28,134	+0.21(+1.16%)
Aug 06, 2007	18.09	18.21	17.58	18.10	35,678	-0.07(-0.39%)
Aug 03, 2007	18.09	18.44	17.97	18.17	26,601	-0.41(-2.21%)
Aug 02, 2007	19.09	19.28	18.46	18.58	34,227	-0.75(-3.88%)
Aug 01, 2007	19.70	19.94	19.04	19.33	32,352	-0.60(-3.01%)
Jul 31, 2007	18.24	20.00	18.06	19.93	107,343	+2.63(+15.20%)
Jul 30, 2007	17.02	17.59	16.54	17.30	28,920	+0.75(+4.53%)
Jul 27, 2007	16.88	17.55	16.54	16.55	28,994	-0.46(-2.70%)
Jul 26, 2007	17.95	17.95	16.62	17.01	40,331	-0.99(-5.50%)
Jul 25, 2007	18.13	18.32	17.75	18.00	43,594	-0.08(-0.44%)
Jul 24, 2007	18.92	18.92	17.87	18.08	24,784	-0.85(-4.49%)
Jul 23, 2007	19.60	19.60	18.85	18.93	19,758	-0.51(-2.62%)
Jul 20, 2007	19.74	19.90	19.40	19.44	16,321	-0.16(-0.82%)
Jul 19, 2007	18.93	19.70	18.93	19.60	19,058	+0.60(+3.16%)
Jul 18, 2007	19.01	19.18	18.82	19.00	17,590	-0.26(-1.35%)
Jul 17, 2007	18.75	19.35	18.61	19.26	37,185	+0.65(+3.49%)
Jul 16, 2007	18.13	18.80	18.13	18.61	17,977	+0.47(+2.59%)
Jul 13, 2007	17.93	18.48	17.93	18.14	17,597	+0.17(+0.95%)
Jul 12, 2007	17.90	18.13	17.78	17.97	15,042	+0.00(+0.00%)
Jul 11, 2007	18.10	18.11	17.97	17.97	25,103	-0.08(-0.44%)
Jul 10, 2007	18.10	18.30	17.91	18.05	45,011	-0.04(-0.22%)
Jul 09, 2007	18.16	18.35	17.72	18.09	72,892	-0.20(-1.09%)
Jul 06, 2007	18.35	18.48	18.26	18.29	10,116	-0.03(-0.16%)
Jul 05, 2007	18.59	18.59	18.11	18.32	10,422	-0.30(-1.61%)
Jul 03, 2007	18.09	18.88	18.09	18.62	8,609	+0.41(+2.25%)

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.