Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.78	18.85	18.56	18.65	525,414	-0.08(-0.42%)
Sep 27, 2007	18.91	18.92	18.70	18.73	430,657	-0.04(-0.21%)
Sep 26, 2007	18.72	18.87	18.67	18.77	316,767	+0.16(+0.88%)
Sep 25, 2007	18.66	18.69	18.54	18.60	433,694	-0.05(-0.25%)
Sep 24, 2007	18.64	18.73	18.57	18.65	423,216	+0.01(+0.07%)
Sep 21, 2007	18.77	18.80	18.55	18.64	555,329	+0.05(+0.25%)
Sep 20, 2007	18.54	18.64	18.48	18.59	548,952	+0.03(+0.18%)
Sep 19, 2007	18.37	18.66	18.37	18.56	596,178	+0.20(+1.11%)
Sep 18, 2007	18.06	18.36	17.99	18.35	614,856	+0.30(+1.64%)
Sep 17, 2007	18.08	18.18	17.99	18.06	286,852	-0.11(-0.62%)
Sep 14, 2007	18.18	18.21	18.04	18.17	620,778	-0.11(-0.61%)
Sep 13, 2007	18.57	18.60	18.23	18.28	823,655	-0.24(-1.28%)
Sep 12, 2007	18.64	18.82	18.48	18.52	1,077,707	-0.05(-0.28%)
Sep 11, 2007	18.27	18.58	18.12	18.57	1,079,681	+0.34(+1.88%)
Sep 10, 2007	18.12	18.29	17.96	18.23	1,081,503	+0.09(+0.51%)
Sep 07, 2007	18.33	18.33	18.04	18.14	576,133	-0.19(-1.04%)
Sep 06, 2007	18.39	18.45	18.15	18.33	822,289	-0.06(-0.32%)
Sep 05, 2007	18.52	18.54	18.24	18.39	735,124	-0.16(-0.85%)
Sep 04, 2007	18.63	18.74	18.53	18.54	646,745	+0.03(+0.18%)
Aug 31, 2007	18.65	18.66	18.35	18.51	1,011,499	+0.13(+0.72%)
Aug 30, 2007	18.43	18.81	18.33	18.38	1,363,192	-0.05(-0.25%)
Aug 29, 2007	18.33	18.51	18.08	18.43	707,639	+0.30(+1.63%)
Aug 28, 2007	18.37	18.53	18.12	18.13	652,971	-0.21(-1.15%)
Aug 27, 2007	18.89	19.03	18.25	18.34	931,016	+0.01(+0.04%)
Aug 24, 2007	18.01	18.33	17.98	18.33	480,617	+0.32(+1.79%)
Aug 23, 2007	18.01	18.18	17.85	18.01	583,878	-0.14(-0.80%)
Aug 22, 2007	18.18	18.24	17.93	18.16	460,724	+0.06(+0.33%)
Aug 21, 2007	18.04	18.28	17.93	18.10	522,377	+0.09(+0.48%)
Aug 20, 2007	17.93	18.13	17.71	18.01	634,445	+0.08(+0.44%)
Aug 17, 2007	17.99	18.11	17.56	17.93	1,189,775	+0.25(+1.42%)
Aug 16, 2007	17.58	17.78	17.12	17.68	1,516,261	+0.11(+0.60%)
Aug 15, 2007	17.64	18.17	17.50	17.58	731,024	-0.21(-1.18%)
Aug 14, 2007	18.00	18.25	17.77	17.79	610,604	-0.27(-1.50%)
Aug 13, 2007	18.44	18.56	18.03	18.06	1,493,027	-0.25(-1.37%)
Aug 10, 2007	17.40	18.55	17.02	18.31	1,981,693	+0.88(+5.02%)
Aug 09, 2007	17.21	17.50	15.72	17.43	3,593,927	-0.17(-0.97%)
Aug 08, 2007	18.36	18.18	17.27	17.60	3,084,457	-0.76(-4.12%)
Aug 07, 2007	18.24	18.54	17.93	18.36	1,171,856	+0.13(+0.69%)
Aug 06, 2007	18.06	18.23	17.72	18.23	1,449,597	+0.21(+1.17%)
Aug 03, 2007	18.12	18.68	17.98	18.02	1,361,370	-0.66(-3.52%)
Aug 02, 2007	18.82	18.95	18.50	18.68	750,006	-0.05(-0.28%)
Aug 01, 2007	18.48	18.80	18.41	18.74	886,219	+0.25(+1.35%)
Jul 31, 2007	18.85	18.95	18.45	18.48	1,059,636	-0.24(-1.30%)
Jul 30, 2007	18.84	19.20	18.72	18.73	987,961	-0.01(-0.04%)
Jul 27, 2007	19.29	19.36	18.70	18.74	1,295,314	-0.50(-2.60%)
Jul 26, 2007	19.08	19.39	18.98	19.24	1,111,722	-0.24(-1.25%)
Jul 25, 2007	19.55	19.66	19.28	19.48	802,699	+0.11(+0.58%)
Jul 24, 2007	19.85	19.85	19.32	19.37	514,633	-0.50(-2.52%)
Jul 23, 2007	19.82	20.10	19.76	19.87	1,001,780	+0.21(+1.07%)
Jul 20, 2007	19.83	19.92	19.64	19.66	411,827	-0.26(-1.29%)
Jul 19, 2007	19.96	19.96	19.60	19.91	593,293	+0.09(+0.43%)
Jul 18, 2007	19.76	19.87	19.61	19.83	584,182	+0.04(+0.20%)
Jul 17, 2007	19.84	20.01	19.79	19.79	458,295	-0.10(-0.50%)
Jul 16, 2007	20.12	20.16	19.85	19.89	335,141	-0.29(-1.44%)
Jul 13, 2007	20.21	20.27	20.09	20.18	473,936	-0.01(-0.07%)
Jul 12, 2007	19.95	20.19	19.95	20.19	416,839	+0.32(+1.62%)
Jul 11, 2007	19.92	20.09	19.80	19.87	556,392	-0.05(-0.23%)
Jul 10, 2007	19.98	20.16	19.91	19.91	779,769	-0.10(-0.49%)
Jul 09, 2007	20.02	20.02	19.83	20.01	711,132	+0.07(+0.33%)
Jul 06, 2007	20.05	20.31	19.90	19.95	570,515	-0.03(-0.16%)
Jul 05, 2007	20.14	20.26	19.90	19.98	708,398	-0.12(-0.59%)
Jul 03, 2007	20.06	20.19	20.04	20.10	250,103	+0.13(+0.63%)

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.