Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.03	16.21	15.73	15.82	728,213	-0.24(-1.50%)
Sep 27, 2007	16.31	16.42	16.05	16.06	575,120	-0.21(-1.28%)
Sep 26, 2007	16.48	16.54	16.23	16.27	685,050	-0.16(-0.96%)
Sep 25, 2007	16.38	16.55	16.29	16.43	449,344	-0.06(-0.35%)
Sep 24, 2007	16.55	16.70	16.38	16.49	780,643	-0.10(-0.60%)
Sep 21, 2007	16.68	16.85	16.53	16.59	2,602,888	-0.09(-0.55%)
Sep 20, 2007	16.68	16.73	16.63	16.68	1,276,759	+0.02(+0.15%)
Sep 19, 2007	16.80	16.80	16.63	16.65	1,806,426	+0.00(+0.00%)
Sep 18, 2007	16.66	16.97	16.44	16.65	1,589,688	+0.12(+0.70%)
Sep 17, 2007	16.65	16.77	16.46	16.54	1,439,204	-0.19(-1.14%)
Sep 14, 2007	16.95	17.17	16.46	16.73	1,663,209	-0.38(-2.24%)
Sep 13, 2007	17.28	17.43	17.05	17.11	788,761	-0.15(-0.87%)
Sep 12, 2007	17.46	17.69	17.23	17.26	526,629	-0.23(-1.33%)
Sep 11, 2007	17.48	17.64	17.30	17.50	450,190	+0.09(+0.53%)
Sep 10, 2007	17.85	17.98	17.29	17.40	392,372	-0.30(-1.69%)
Sep 07, 2007	17.89	18.09	17.61	17.70	364,796	-0.42(-2.34%)
Sep 06, 2007	18.10	18.46	18.04	18.13	475,246	+0.04(+0.23%)
Sep 05, 2007	18.34	18.39	17.94	18.09	1,004,220	-0.34(-1.85%)
Sep 04, 2007	18.29	18.72	18.14	18.43	405,572	+0.09(+0.50%)
Aug 31, 2007	18.40	18.46	17.99	18.34	316,500	+0.20(+1.10%)
Aug 30, 2007	18.00	18.44	17.84	18.14	436,506	-0.08(-0.46%)
Aug 29, 2007	17.62	18.24	17.53	18.22	385,356	+0.78(+4.48%)
Aug 28, 2007	18.30	18.30	17.38	17.44	754,273	-1.11(-5.97%)
Aug 27, 2007	19.03	19.09	18.48	18.54	552,229	-0.59(-3.09%)
Aug 24, 2007	18.78	19.14	18.67	19.13	255,724	+0.35(+1.86%)
Aug 23, 2007	18.93	18.98	18.54	18.78	450,686	-0.07(-0.35%)
Aug 22, 2007	18.51	18.93	18.48	18.85	574,414	+0.59(+3.23%)
Aug 21, 2007	18.47	18.63	18.10	18.26	666,606	-0.04(-0.23%)
Aug 20, 2007	19.11	19.23	18.12	18.30	597,308	-0.81(-4.22%)
Aug 17, 2007	19.16	19.63	18.93	19.11	587,723	+0.71(+3.84%)
Aug 16, 2007	17.81	18.69	17.66	18.40	721,441	+0.56(+3.12%)
Aug 15, 2007	17.97	18.52	17.79	17.84	518,463	-0.22(-1.20%)
Aug 14, 2007	18.32	18.67	17.97	18.06	806,814	-0.03(-0.18%)
Aug 13, 2007	19.32	19.71	18.04	18.09	1,421,175	-0.93(-4.90%)
Aug 10, 2007	16.95	19.18	16.74	19.03	1,840,263	+1.85(+10.75%)
Aug 09, 2007	17.34	17.56	16.22	17.18	1,916,199	-0.29(-1.67%)
Aug 08, 2007	17.52	18.14	17.32	17.47	2,071,287	+0.16(+0.91%)
Aug 07, 2007	17.26	17.41	16.80	17.31	1,368,162	+0.02(+0.10%)
Aug 06, 2007	17.31	17.40	16.88	17.30	1,474,439	+0.08(+0.48%)
Aug 03, 2007	17.25	18.37	17.18	17.21	1,513,014	-1.12(-6.13%)
Aug 02, 2007	18.78	18.82	18.25	18.34	1,315,324	-0.30(-1.61%)
Aug 01, 2007	18.85	18.99	18.14	18.63	1,540,750	-0.25(-1.32%)
Jul 31, 2007	19.52	19.63	18.83	18.88	1,017,579	-0.42(-2.20%)
Jul 30, 2007	19.26	19.52	19.04	19.31	931,011	+0.08(+0.43%)
Jul 27, 2007	19.76	19.94	19.18	19.23	1,600,243	-0.66(-3.31%)
Jul 26, 2007	18.88	21.17	18.74	19.88	3,822,819	-2.31(-10.42%)
Jul 25, 2007	22.13	22.43	21.80	22.20	849,019	+0.12(+0.53%)
Jul 24, 2007	22.33	22.44	21.97	22.08	641,538	-0.48(-2.14%)
Jul 23, 2007	22.70	23.04	22.51	22.56	504,393	-0.07(-0.33%)
Jul 20, 2007	22.71	22.86	22.35	22.64	832,690	-0.13(-0.58%)
Jul 19, 2007	22.69	22.84	22.59	22.77	555,821	+0.20(+0.88%)
Jul 18, 2007	22.61	22.64	22.34	22.57	1,021,193	-0.14(-0.62%)
Jul 17, 2007	21.80	22.98	21.80	22.71	1,892,500	+0.92(+4.20%)
Jul 16, 2007	21.96	22.10	21.70	21.80	1,361,970	-0.25(-1.13%)
Jul 13, 2007	22.46	22.55	22.00	22.05	1,393,048	-0.48(-2.14%)
Jul 12, 2007	22.35	22.55	22.34	22.53	809,042	+0.20(+0.89%)
Jul 11, 2007	22.42	22.46	22.21	22.33	715,701	-0.14(-0.63%)
Jul 10, 2007	22.76	22.84	22.28	22.47	558,192	-0.41(-1.78%)
Jul 09, 2007	22.58	22.98	22.58	22.88	426,507	+0.25(+1.10%)
Jul 06, 2007	22.93	23.02	22.46	22.63	1,063,228	-0.35(-1.52%)
Jul 05, 2007	23.15	23.15	22.77	22.98	566,299	-0.14(-0.61%)
Jul 03, 2007	23.03	23.16	22.89	23.12	208,154	+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.