Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.65	17.92	17.50	17.59	1,804,428	+0.02(+0.11%)
Sep 27, 2007	17.65	17.75	17.33	17.57	1,725,667	-0.04(-0.22%)
Sep 26, 2007	17.59	17.65	17.27	17.61	2,153,188	+0.24(+1.37%)
Sep 25, 2007	17.05	17.44	17.01	17.37	2,101,625	+0.31(+1.79%)
Sep 24, 2007	17.37	17.44	17.03	17.07	2,080,093	-0.30(-1.73%)
Sep 21, 2007	17.45	17.48	17.17	17.37	8,835,438	+0.16(+0.94%)
Sep 20, 2007	17.44	17.63	17.10	17.20	2,948,734	-0.24(-1.37%)
Sep 19, 2007	16.80	17.54	16.77	17.44	2,931,452	+0.64(+3.84%)
Sep 18, 2007	16.92	16.92	16.74	16.80	2,678,736	-0.01(-0.07%)
Sep 17, 2007	16.55	17.07	16.54	16.81	3,696,684	+0.28(+1.68%)
Sep 14, 2007	16.44	16.59	16.37	16.53	1,366,141	+0.04(+0.26%)
Sep 13, 2007	16.51	16.68	16.43	16.49	2,516,113	-0.02(-0.12%)
Sep 12, 2007	16.06	16.61	16.04	16.51	3,519,896	+0.45(+2.81%)
Sep 11, 2007	15.90	16.09	15.82	16.06	1,324,210	+0.16(+1.00%)
Sep 10, 2007	15.78	15.97	15.75	15.90	1,693,085	+0.15(+0.95%)
Sep 07, 2007	15.59	15.83	15.52	15.75	2,377,573	+0.10(+0.63%)
Sep 06, 2007	15.79	15.89	15.58	15.65	2,063,944	-0.14(-0.87%)
Sep 05, 2007	15.84	15.86	15.59	15.79	3,055,260	-0.17(-1.09%)
Sep 04, 2007	15.79	16.06	15.63	15.96	2,891,230	+0.17(+1.11%)
Aug 31, 2007	15.65	15.82	15.51	15.79	1,748,332	+0.24(+1.57%)
Aug 30, 2007	15.57	15.59	15.37	15.54	1,475,783	-0.03(-0.19%)
Aug 29, 2007	15.62	15.81	15.24	15.57	2,912,187	+0.26(+1.71%)
Aug 28, 2007	15.27	15.47	15.20	15.31	3,265,196	+0.05(+0.31%)
Aug 27, 2007	15.21	15.33	15.14	15.27	1,358,775	+0.11(+0.70%)
Aug 24, 2007	15.12	15.19	14.97	15.16	1,537,263	+0.00(+0.02%)
Aug 23, 2007	15.53	15.69	15.10	15.16	1,686,286	-0.38(-2.42%)
Aug 22, 2007	15.15	15.55	15.14	15.53	1,726,800	+0.41(+2.72%)
Aug 21, 2007	15.23	15.23	15.04	15.12	981,683	-0.05(-0.35%)
Aug 20, 2007	15.14	15.37	15.00	15.17	1,502,132	+0.14(+0.93%)
Aug 17, 2007	15.18	15.32	14.88	15.03	2,108,707	+0.18(+1.20%)
Aug 16, 2007	14.84	14.94	14.66	14.86	2,508,181	+0.02(+0.14%)
Aug 15, 2007	15.12	15.24	14.83	14.84	2,228,549	-0.01(-0.04%)
Aug 14, 2007	15.26	15.32	14.82	14.84	2,337,059	-0.39(-2.56%)
Aug 13, 2007	14.85	15.42	14.74	15.23	3,076,509	+0.64(+4.37%)
Aug 10, 2007	14.29	14.64	14.28	14.59	3,631,471	+0.14(+0.95%)
Aug 09, 2007	15.35	15.95	14.38	14.46	4,923,151	-0.89(-5.81%)
Aug 08, 2007	16.01	16.01	14.95	15.35	6,838,857	-0.71(-4.43%)
Aug 07, 2007	16.27	17.07	15.90	16.06	5,143,952	-0.21(-1.28%)
Aug 06, 2007	16.08	16.28	15.99	16.27	2,575,751	+0.19(+1.19%)
Aug 03, 2007	16.22	16.29	15.85	16.08	2,261,697	+0.23(+1.45%)
Aug 02, 2007	15.97	16.04	15.77	15.85	3,173,686	-0.09(-0.55%)
Aug 01, 2007	15.71	15.93	15.51	15.93	2,569,660	+0.24(+1.52%)
Jul 31, 2007	15.69	15.90	15.66	15.70	2,854,391	+0.01(+0.05%)
Jul 30, 2007	15.40	15.72	15.39	15.69	2,354,905	+0.25(+1.62%)
Jul 27, 2007	15.54	15.62	15.44	15.44	2,327,143	-0.08(-0.52%)
Jul 26, 2007	15.55	15.73	15.33	15.52	3,068,293	-0.37(-2.35%)
Jul 25, 2007	15.91	15.99	15.73	15.89	2,250,648	+0.01(+0.03%)
Jul 24, 2007	16.13	16.19	15.83	15.89	2,178,403	-0.27(-1.69%)
Jul 23, 2007	16.11	16.20	16.01	16.16	2,723,216	+0.07(+0.42%)
Jul 20, 2007	16.15	16.24	16.02	16.10	2,451,234	-0.11(-0.71%)
Jul 19, 2007	16.12	16.23	16.08	16.21	2,014,080	+0.13(+0.82%)
Jul 18, 2007	16.21	16.23	15.99	16.08	3,080,475	-0.24(-1.46%)
Jul 17, 2007	16.39	16.39	16.25	16.32	2,177,270	-0.12(-0.74%)
Jul 16, 2007	16.39	16.54	16.25	16.44	2,150,921	+0.05(+0.30%)
Jul 13, 2007	16.27	16.44	16.25	16.39	1,182,270	+0.04(+0.25%)
Jul 12, 2007	16.41	16.49	16.27	16.35	2,794,611	-0.02(-0.15%)
Jul 11, 2007	16.32	16.37	16.24	16.37	1,901,038	+0.08(+0.50%)
Jul 10, 2007	16.41	16.44	16.21	16.29	1,771,682	-0.13(-0.81%)
Jul 09, 2007	16.45	16.53	16.38	16.42	2,394,288	-0.02(-0.14%)
Jul 06, 2007	16.37	16.47	16.18	16.45	1,542,929	+0.04(+0.24%)
Jul 05, 2007	16.50	16.55	16.36	16.41	1,814,202	-0.01(-0.05%)
Jul 03, 2007	16.40	16.43	16.30	16.42	730,667	+0.04(+0.24%)

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.