Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.40	16.50	16.26	16.27	1,146,589	-0.09(-0.54%)
Sep 27, 2007	16.25	16.38	16.16	16.36	1,588,496	+0.19(+1.19%)
Sep 26, 2007	15.99	16.26	15.96	16.17	1,304,839	+0.27(+1.69%)
Sep 25, 2007	15.65	15.96	15.65	15.90	1,036,412	+0.15(+0.93%)
Sep 24, 2007	15.96	15.96	15.69	15.75	654,558	-0.21(-1.32%)
Sep 21, 2007	15.99	16.07	15.91	15.96	1,167,290	+0.13(+0.81%)
Sep 20, 2007	15.85	15.95	15.77	15.83	748,311	+0.00(+0.00%)
Sep 19, 2007	15.87	16.10	15.66	15.83	1,094,922	+0.04(+0.22%)
Sep 18, 2007	15.37	15.85	15.31	15.80	777,223	+0.53(+3.48%)
Sep 17, 2007	15.37	15.43	15.23	15.27	575,860	-0.18(-1.17%)
Sep 14, 2007	15.25	15.57	15.23	15.45	608,024	+0.04(+0.23%)
Sep 13, 2007	15.78	15.78	15.37	15.41	1,020,844	-0.31(-1.97%)
Sep 12, 2007	15.53	15.79	15.43	15.72	726,070	+0.17(+1.09%)
Sep 11, 2007	15.48	15.55	15.31	15.55	697,842	+0.08(+0.49%)
Sep 10, 2007	15.58	15.65	15.24	15.48	725,728	+0.02(+0.11%)
Sep 07, 2007	15.68	15.79	15.43	15.46	559,950	-0.42(-2.61%)
Sep 06, 2007	15.75	15.92	15.64	15.88	550,198	+0.19(+1.23%)
Sep 05, 2007	15.86	15.93	15.63	15.68	712,212	-0.32(-2.01%)
Sep 04, 2007	15.79	16.13	15.75	16.00	701,092	+0.19(+1.22%)
Aug 31, 2007	15.77	15.88	15.59	15.81	751,561	+0.25(+1.58%)
Aug 30, 2007	15.64	15.83	15.46	15.57	789,028	-0.27(-1.70%)
Aug 29, 2007	15.23	15.87	15.23	15.83	1,006,473	+0.72(+4.80%)
Aug 28, 2007	15.48	15.61	15.10	15.11	925,893	-0.45(-2.89%)
Aug 27, 2007	15.47	15.71	15.40	15.56	1,498,675	+0.10(+0.64%)
Aug 24, 2007	15.33	15.47	15.31	15.46	995,866	+0.08(+0.49%)
Aug 23, 2007	15.55	15.62	15.31	15.38	569,017	-0.09(-0.60%)
Aug 22, 2007	15.52	15.59	15.26	15.48	669,955	+0.06(+0.42%)
Aug 21, 2007	15.18	15.50	15.05	15.41	890,651	+0.13(+0.88%)
Aug 20, 2007	15.34	15.59	15.09	15.28	759,944	-0.02(-0.15%)
Aug 17, 2007	15.13	15.54	14.91	15.30	1,132,218	+0.10(+0.65%)
Aug 16, 2007	14.95	15.22	14.40	15.20	2,258,106	+0.15(+0.97%)
Aug 15, 2007	15.26	15.44	14.97	15.06	1,712,527	-0.16(-1.08%)
Aug 14, 2007	15.56	15.74	15.20	15.22	1,165,408	-0.36(-2.29%)
Aug 13, 2007	15.65	16.04	15.50	15.58	1,636,738	+0.16(+1.02%)
Aug 10, 2007	15.58	15.90	15.40	15.42	2,331,842	-0.16(-1.05%)
Aug 09, 2007	16.13	16.72	15.52	15.58	2,424,911	-0.94(-5.70%)
Aug 08, 2007	16.33	16.58	16.21	16.52	1,316,302	+0.33(+2.02%)
Aug 07, 2007	15.85	16.23	15.79	16.20	1,151,208	+0.24(+1.50%)
Aug 06, 2007	15.71	15.97	15.14	15.96	1,686,522	+0.30(+1.90%)
Aug 03, 2007	15.80	16.27	15.65	15.66	880,728	-0.61(-3.74%)
Aug 02, 2007	16.19	16.33	15.93	16.27	837,273	+0.13(+0.80%)
Aug 01, 2007	15.92	16.16	15.74	16.14	986,114	+0.20(+1.28%)
Jul 31, 2007	16.06	16.34	15.93	15.93	1,218,272	+0.02(+0.15%)
Jul 30, 2007	16.07	16.07	15.49	15.91	2,232,102	-0.13(-0.84%)
Jul 27, 2007	16.30	16.60	16.03	16.05	1,352,742	-0.25(-1.51%)
Jul 26, 2007	16.55	16.66	16.02	16.29	1,461,721	-0.53(-3.16%)
Jul 25, 2007	17.04	17.13	16.55	16.82	1,326,909	+0.02(+0.10%)
Jul 24, 2007	17.52	17.77	16.68	16.80	1,370,192	-0.70(-3.97%)
Jul 23, 2007	17.48	17.63	17.39	17.50	1,463,090	+0.20(+1.15%)
Jul 20, 2007	17.64	17.65	17.29	17.30	1,063,101	-0.37(-2.12%)
Jul 19, 2007	17.24	17.75	17.24	17.68	1,335,292	+0.54(+3.14%)
Jul 18, 2007	16.97	17.17	16.95	17.14	701,434	+0.12(+0.69%)
Jul 17, 2007	17.13	17.25	16.99	17.02	501,098	-0.12(-0.72%)
Jul 16, 2007	17.40	17.40	17.13	17.14	491,175	-0.27(-1.58%)
Jul 13, 2007	17.18	17.45	17.12	17.42	474,409	+0.18(+1.05%)
Jul 12, 2007	17.09	17.24	17.03	17.24	770,722	+0.22(+1.27%)
Jul 11, 2007	16.82	17.02	16.80	17.02	1,160,446	+0.20(+1.22%)
Jul 10, 2007	16.75	17.09	16.69	16.82	1,706,368	-0.06(-0.38%)
Jul 09, 2007	17.04	17.06	16.82	16.88	1,234,525	-0.09(-0.55%)
Jul 06, 2007	16.84	16.98	16.73	16.97	710,844	+0.09(+0.55%)
Jul 05, 2007	17.01	17.04	16.77	16.88	772,262	-0.14(-0.82%)
Jul 03, 2007	17.01	17.10	16.90	17.02	650,965	+0.09(+0.55%)

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.