Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.87	20.02	19.81	19.96	6,884,331	+0.09(+0.46%)
Sep 27, 2007	20.00	20.07	19.74	19.87	6,446,881	-0.04(-0.21%)
Sep 26, 2007	19.67	20.04	19.64	19.91	8,082,746	+0.34(+1.72%)
Sep 25, 2007	19.13	19.62	19.05	19.58	6,046,419	+0.40(+2.06%)
Sep 24, 2007	19.47	19.53	19.12	19.18	3,818,183	-0.14(-0.74%)
Sep 21, 2007	19.43	19.58	19.30	19.33	5,743,990	-0.04(-0.22%)
Sep 20, 2007	19.49	19.55	19.31	19.37	3,779,610	-0.20(-1.02%)
Sep 19, 2007	19.71	19.87	19.42	19.57	5,029,956	-0.06(-0.32%)
Sep 18, 2007	18.85	19.67	18.76	19.63	7,924,381	+0.91(+4.84%)
Sep 17, 2007	18.93	18.97	18.66	18.72	6,391,736	-0.25(-1.29%)
Sep 14, 2007	19.17	19.35	18.87	18.97	5,809,499	-0.43(-2.24%)
Sep 13, 2007	19.20	19.55	19.15	19.40	5,017,956	+0.39(+2.04%)
Sep 12, 2007	18.94	19.13	18.79	19.01	3,680,928	+0.07(+0.39%)
Sep 11, 2007	18.80	19.04	18.77	18.94	4,465,358	+0.28(+1.52%)
Sep 10, 2007	18.70	18.85	18.36	18.66	4,229,346	+0.08(+0.41%)
Sep 07, 2007	18.54	18.78	18.36	18.58	4,790,516	-0.26(-1.39%)
Sep 06, 2007	18.79	19.01	18.69	18.84	5,979,716	+0.05(+0.26%)
Sep 05, 2007	18.49	18.90	18.46	18.79	4,707,655	+0.09(+0.49%)
Sep 04, 2007	18.65	18.79	18.53	18.70	5,891,140	+0.05(+0.24%)
Aug 31, 2007	18.79	18.93	18.59	18.66	3,661,604	+0.09(+0.51%)
Aug 30, 2007	18.76	18.76	18.47	18.56	4,708,512	-0.20(-1.04%)
Aug 29, 2007	18.32	18.76	18.24	18.76	4,635,080	+0.52(+2.88%)
Aug 28, 2007	18.60	18.68	18.23	18.23	4,929,380	-0.48(-2.56%)
Aug 27, 2007	18.91	18.95	18.71	18.71	3,617,602	-0.28(-1.47%)
Aug 24, 2007	18.60	19.04	18.60	18.99	4,407,355	+0.28(+1.48%)
Aug 23, 2007	18.64	18.90	18.51	18.72	4,361,638	+0.07(+0.39%)
Aug 22, 2007	18.46	18.76	18.21	18.64	10,971,099	+0.37(+2.05%)
Aug 21, 2007	18.52	18.84	18.20	18.27	10,318,497	-0.26(-1.38%)
Aug 20, 2007	18.69	18.80	18.26	18.52	5,177,678	-0.07(-0.36%)
Aug 17, 2007	18.98	19.01	18.10	18.59	9,591,604	+0.55(+3.05%)
Aug 16, 2007	18.11	18.38	17.57	18.04	12,702,897	-0.07(-0.37%)
Aug 15, 2007	18.34	18.60	18.09	18.11	10,090,566	-0.30(-1.62%)
Aug 14, 2007	18.84	19.04	18.41	18.41	8,646,988	-0.39(-2.05%)
Aug 13, 2007	18.86	18.96	18.70	18.79	9,367,879	-0.07(-0.39%)
Aug 10, 2007	18.98	19.39	18.58	18.86	15,959,339	-0.66(-3.37%)
Aug 09, 2007	19.92	19.95	19.18	19.52	18,740,044	-0.40(-2.00%)
Aug 08, 2007	19.71	20.10	19.56	19.92	11,558,271	+0.39(+2.01%)
Aug 07, 2007	19.36	19.65	18.95	19.53	14,316,689	+0.17(+0.89%)
Aug 06, 2007	18.15	19.36	17.97	19.36	13,492,078	+1.19(+6.57%)
Aug 03, 2007	18.22	18.53	18.04	18.16	9,246,731	-0.36(-1.96%)
Aug 02, 2007	18.51	18.83	18.43	18.53	7,017,480	-0.01(-0.04%)
Aug 01, 2007	18.21	18.58	17.85	18.54	10,673,959	+0.29(+1.61%)
Jul 31, 2007	18.60	18.90	18.24	18.24	8,418,691	-0.36(-1.92%)
Jul 30, 2007	18.32	18.83	18.32	18.60	8,819,567	+0.09(+0.51%)
Jul 27, 2007	18.69	18.84	18.50	18.50	10,615,919	-0.16(-0.84%)
Jul 26, 2007	19.05	19.46	18.53	18.66	15,620,132	-1.00(-5.11%)
Jul 25, 2007	18.76	19.93	18.17	19.67	29,048,360	+1.50(+8.27%)
Jul 24, 2007	18.27	18.70	18.15	18.16	9,174,704	-0.25(-1.37%)
Jul 23, 2007	18.29	18.55	18.23	18.42	9,031,578	+0.48(+2.65%)
Jul 20, 2007	18.29	18.30	17.85	17.94	6,248,300	-0.38(-2.08%)
Jul 19, 2007	18.29	18.37	18.22	18.32	3,963,333	+0.09(+0.52%)
Jul 18, 2007	18.41	18.41	17.99	18.23	7,503,504	-0.18(-0.97%)
Jul 17, 2007	18.27	18.46	18.26	18.41	5,699,703	+0.07(+0.36%)
Jul 16, 2007	18.29	18.37	18.21	18.34	4,567,362	-0.03(-0.15%)
Jul 13, 2007	18.34	18.45	18.25	18.37	6,814,899	+0.06(+0.31%)
Jul 12, 2007	18.01	18.31	17.93	18.31	4,610,950	+0.38(+2.11%)
Jul 11, 2007	17.71	17.94	17.66	17.93	4,541,647	+0.19(+1.07%)
Jul 10, 2007	18.08	18.08	17.74	17.74	6,319,447	-0.35(-1.93%)
Jul 09, 2007	18.24	18.36	18.07	18.09	4,045,051	-0.17(-0.92%)
Jul 06, 2007	18.14	18.29	18.07	18.26	3,805,611	+0.15(+0.81%)
Jul 05, 2007	18.21	18.25	18.03	18.12	3,555,314	-0.17(-0.94%)
Jul 03, 2007	18.24	18.34	18.18	18.29	2,456,221	+0.05(+0.29%)

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.