Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.98	20.13	19.92	20.07	6,846,081	+0.09(+0.46%)
Sep 27, 2007	20.11	20.19	19.85	19.98	6,411,062	-0.04(-0.21%)
Sep 26, 2007	19.78	20.15	19.75	20.03	8,037,837	+0.34(+1.72%)
Sep 25, 2007	19.23	19.73	19.15	19.69	6,012,825	+0.40(+2.06%)
Sep 24, 2007	19.58	19.64	19.23	19.29	3,796,969	-0.14(-0.74%)
Sep 21, 2007	19.54	19.69	19.41	19.43	5,712,076	-0.04(-0.22%)
Sep 20, 2007	19.60	19.66	19.42	19.48	3,758,610	-0.20(-1.02%)
Sep 19, 2007	19.82	19.98	19.53	19.68	5,002,009	-0.06(-0.32%)
Sep 18, 2007	18.96	19.78	18.87	19.74	7,880,352	+0.91(+4.84%)
Sep 17, 2007	19.04	19.08	18.77	18.83	6,356,223	-0.25(-1.29%)
Sep 14, 2007	19.28	19.46	18.98	19.08	5,777,221	-0.44(-2.24%)
Sep 13, 2007	19.30	19.66	19.26	19.51	4,990,075	+0.39(+2.04%)
Sep 12, 2007	19.05	19.24	18.89	19.12	3,660,476	+0.07(+0.39%)
Sep 11, 2007	18.91	19.15	18.87	19.05	4,440,547	+0.29(+1.52%)
Sep 10, 2007	18.80	18.95	18.46	18.76	4,205,847	+0.08(+0.41%)
Sep 07, 2007	18.64	18.89	18.46	18.68	4,763,899	-0.26(-1.39%)
Sep 06, 2007	18.90	19.12	18.79	18.95	5,946,492	+0.05(+0.26%)
Sep 05, 2007	18.59	19.00	18.56	18.90	4,681,498	+0.09(+0.49%)
Sep 04, 2007	18.75	18.90	18.64	18.81	5,858,408	+0.05(+0.24%)
Aug 31, 2007	18.90	19.03	18.69	18.76	3,641,260	+0.10(+0.51%)
Aug 30, 2007	18.86	18.86	18.58	18.67	4,682,351	-0.20(-1.04%)
Aug 29, 2007	18.42	18.86	18.34	18.86	4,609,327	+0.53(+2.88%)
Aug 28, 2007	18.71	18.78	18.34	18.34	4,901,992	-0.48(-2.56%)
Aug 27, 2007	19.02	19.06	18.81	18.82	3,597,502	-0.28(-1.47%)
Aug 24, 2007	18.70	19.15	18.70	19.10	4,382,867	+0.28(+1.48%)
Aug 23, 2007	18.75	19.00	18.61	18.82	4,337,404	+0.07(+0.39%)
Aug 22, 2007	18.56	18.86	18.31	18.75	10,910,142	+0.38(+2.05%)
Aug 21, 2007	18.63	18.94	18.30	18.37	10,261,166	-0.26(-1.38%)
Aug 20, 2007	18.80	18.90	18.36	18.63	5,148,910	-0.07(-0.36%)
Aug 17, 2007	19.08	19.11	18.20	18.70	9,538,312	+0.55(+3.05%)
Aug 16, 2007	18.21	18.49	17.66	18.14	12,632,318	-0.07(-0.37%)
Aug 15, 2007	18.44	18.70	18.19	18.21	10,034,501	-0.30(-1.62%)
Aug 14, 2007	18.95	19.15	18.51	18.51	8,598,944	-0.39(-2.05%)
Aug 13, 2007	18.97	19.06	18.81	18.90	9,315,830	-0.07(-0.39%)
Aug 10, 2007	19.09	19.50	18.69	18.97	15,870,667	-0.66(-3.37%)
Aug 09, 2007	20.03	20.06	19.29	19.63	18,635,922	-0.40(-2.00%)
Aug 08, 2007	19.82	20.22	19.67	20.03	11,494,051	+0.39(+2.01%)
Aug 07, 2007	19.47	19.76	19.06	19.64	14,237,143	+0.17(+0.89%)
Aug 06, 2007	18.26	19.47	18.07	19.47	13,417,114	+1.20(+6.57%)
Aug 03, 2007	18.32	18.63	18.14	18.27	9,195,355	-0.37(-1.96%)
Aug 02, 2007	18.61	18.93	18.53	18.63	6,978,490	-0.01(-0.04%)
Aug 01, 2007	18.31	18.68	17.95	18.64	10,614,653	+0.30(+1.61%)
Jul 31, 2007	18.70	19.00	18.34	18.34	8,371,915	-0.36(-1.92%)
Jul 30, 2007	18.42	18.93	18.42	18.70	8,770,565	+0.10(+0.51%)
Jul 27, 2007	18.79	18.94	18.61	18.61	10,556,936	-0.16(-0.84%)
Jul 26, 2007	19.16	19.57	18.64	18.77	15,533,344	-1.01(-5.11%)
Jul 25, 2007	18.86	20.04	18.27	19.78	28,886,964	+1.51(+8.27%)
Jul 24, 2007	18.37	18.81	18.25	18.27	9,123,728	-0.25(-1.37%)
Jul 23, 2007	18.39	18.65	18.33	18.52	8,981,397	+0.48(+2.65%)
Jul 20, 2007	18.40	18.41	17.95	18.04	6,213,584	-0.38(-2.08%)
Jul 19, 2007	18.39	18.47	18.32	18.42	3,941,312	+0.09(+0.52%)
Jul 18, 2007	18.51	18.51	18.09	18.33	7,461,813	-0.18(-0.97%)
Jul 17, 2007	18.37	18.56	18.36	18.51	5,668,034	+0.07(+0.36%)
Jul 16, 2007	18.39	18.47	18.31	18.44	4,541,986	-0.03(-0.15%)
Jul 13, 2007	18.44	18.56	18.35	18.47	6,777,035	+0.06(+0.31%)
Jul 12, 2007	18.11	18.41	18.03	18.41	4,585,331	+0.38(+2.11%)
Jul 11, 2007	17.81	18.04	17.76	18.03	4,516,413	+0.19(+1.06%)
Jul 10, 2007	18.18	18.18	17.84	17.84	6,284,335	-0.35(-1.93%)
Jul 09, 2007	18.35	18.47	18.17	18.20	4,022,577	-0.17(-0.92%)
Jul 06, 2007	18.24	18.39	18.17	18.36	3,784,467	+0.15(+0.81%)
Jul 05, 2007	18.31	18.35	18.13	18.22	3,535,560	-0.17(-0.94%)
Jul 03, 2007	18.34	18.44	18.28	18.39	2,442,574	+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.