Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.53	17.74	17.17	17.29	154,351	-0.37(-2.08%)
Sep 27, 2007	17.66	17.78	17.37	17.66	161,401	+0.00(+0.00%)
Sep 26, 2007	17.76	17.89	17.59	17.66	82,629	-0.11(-0.59%)
Sep 25, 2007	17.54	17.91	17.51	17.77	66,634	+0.03(+0.19%)
Sep 24, 2007	18.06	18.19	17.62	17.73	96,323	-0.26(-1.45%)
Sep 21, 2007	17.76	18.02	17.57	17.99	72,936	+0.26(+1.47%)
Sep 20, 2007	17.92	17.92	17.61	17.73	75,471	-0.22(-1.24%)
Sep 19, 2007	17.81	18.31	17.81	17.96	127,449	+0.22(+1.22%)
Sep 18, 2007	17.67	17.83	17.34	17.74	193,212	+0.24(+1.37%)
Sep 17, 2007	17.41	17.86	17.41	17.50	137,096	-0.04(-0.22%)
Sep 14, 2007	17.51	17.91	17.51	17.54	139,971	-0.08(-0.44%)
Sep 13, 2007	18.11	18.25	17.62	17.62	173,868	-0.24(-1.37%)
Sep 12, 2007	17.75	18.12	17.50	17.86	253,453	+0.05(+0.28%)
Sep 11, 2007	17.99	18.45	17.68	17.81	199,957	-0.01(-0.03%)
Sep 10, 2007	18.20	18.58	17.63	17.82	254,867	-0.38(-2.11%)
Sep 07, 2007	19.17	19.17	18.14	18.20	231,541	-1.09(-5.65%)
Sep 06, 2007	19.51	19.64	19.28	19.29	200,378	-0.33(-1.67%)
Sep 05, 2007	19.13	19.66	19.13	19.62	183,992	+0.28(+1.44%)
Sep 04, 2007	19.71	19.88	19.18	19.34	148,251	-0.06(-0.32%)
Aug 31, 2007	19.62	19.65	19.14	19.40	88,429	+0.28(+1.48%)
Aug 30, 2007	19.03	19.60	18.99	19.12	70,391	-0.13(-0.69%)
Aug 29, 2007	19.45	19.66	18.91	19.25	113,019	-0.19(-1.00%)
Aug 28, 2007	19.59	19.71	19.31	19.44	177,584	-0.13(-0.65%)
Aug 27, 2007	18.17	19.67	18.17	19.57	225,928	+1.27(+6.92%)
Aug 24, 2007	18.56	18.74	18.28	18.31	63,764	-0.03(-0.18%)
Aug 23, 2007	19.11	19.12	18.24	18.34	72,648	-0.36(-1.90%)
Aug 22, 2007	18.41	19.00	18.26	18.69	197,875	+0.45(+2.47%)
Aug 21, 2007	18.33	18.42	17.98	18.24	102,328	+0.04(+0.24%)
Aug 20, 2007	18.00	18.42	17.79	18.20	175,345	+0.42(+2.34%)
Aug 17, 2007	17.77	18.08	17.37	17.78	141,999	+0.71(+4.17%)
Aug 16, 2007	17.58	17.58	16.42	17.07	264,361	-0.59(-3.37%)
Aug 15, 2007	17.58	18.04	17.58	17.67	122,671	-0.06(-0.35%)
Aug 14, 2007	18.56	18.57	17.62	17.73	158,050	-0.61(-3.33%)
Aug 13, 2007	18.32	19.08	18.21	18.34	169,562	+0.12(+0.64%)
Aug 10, 2007	17.96	18.29	17.78	18.22	206,093	-0.19(-1.06%)
Aug 09, 2007	18.02	18.49	17.40	18.42	441,323	+0.38(+2.13%)
Aug 08, 2007	16.95	18.84	16.83	18.03	592,773	+1.22(+7.27%)
Aug 07, 2007	16.67	16.89	16.42	16.81	211,201	+0.11(+0.67%)
Aug 06, 2007	16.96	17.14	16.36	16.70	208,630	-0.27(-1.57%)
Aug 03, 2007	16.97	17.34	16.95	16.97	185,854	-0.18(-1.07%)
Aug 02, 2007	17.36	17.43	17.02	17.15	156,888	+0.00(+0.00%)
Aug 01, 2007	17.06	17.43	16.95	17.15	131,528	+0.03(+0.19%)
Jul 31, 2007	17.14	17.53	17.01	17.12	225,210	-0.01(-0.06%)
Jul 30, 2007	17.94	18.10	16.70	17.13	269,535	-0.42(-2.41%)
Jul 27, 2007	17.41	18.01	17.28	17.55	188,386	-0.01(-0.03%)
Jul 26, 2007	17.89	18.08	17.23	17.56	379,290	-0.59(-3.25%)
Jul 25, 2007	18.48	18.74	17.87	18.14	339,737	+0.06(+0.31%)
Jul 24, 2007	19.06	19.12	17.93	18.09	425,277	-1.18(-6.14%)
Jul 23, 2007	19.92	20.12	19.15	19.27	474,690	-0.19(-0.97%)
Jul 20, 2007	18.96	19.73	18.86	19.46	624,905	+0.46(+2.40%)
Jul 19, 2007	20.01	20.82	18.73	19.01	1,694,027	-3.07(-13.92%)
Jul 18, 2007	21.82	22.10	20.75	22.08	587,470	+0.07(+0.30%)
Jul 17, 2007	22.20	22.20	21.73	22.01	235,543	+0.13(+0.61%)
Jul 16, 2007	22.47	22.47	21.45	21.88	467,390	-0.78(-3.43%)
Jul 13, 2007	22.38	23.00	22.27	22.66	187,828	+0.08(+0.34%)
Jul 12, 2007	22.35	22.78	22.29	22.58	290,855	+0.38(+1.73%)
Jul 11, 2007	21.86	22.47	21.83	22.20	278,946	+0.29(+1.34%)
Jul 10, 2007	21.86	22.62	21.40	21.90	430,238	-0.27(-1.23%)
Jul 09, 2007	23.31	23.31	21.89	22.17	532,736	-0.61(-2.68%)
Jul 06, 2007	22.10	23.31	21.73	22.78	569,800	+1.02(+4.70%)
Jul 05, 2007	21.67	22.36	21.43	21.76	468,610	+0.41(+1.93%)
Jul 03, 2007	22.08	22.22	20.99	21.35	399,525	-0.47(-2.14%)

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.