Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.79	19.04	18.25	18.43	68,160	-0.30(-1.61%)
Sep 27, 2007	18.16	19.08	18.16	18.73	80,583	+0.67(+3.72%)
Sep 26, 2007	18.23	18.54	17.85	18.06	82,793	-0.04(-0.23%)
Sep 25, 2007	18.26	18.26	17.98	18.10	121,393	-0.24(-1.30%)
Sep 24, 2007	18.21	18.69	18.21	18.34	65,284	+0.16(+0.88%)
Sep 21, 2007	18.60	18.70	18.10	18.18	158,547	-0.31(-1.70%)
Sep 20, 2007	18.51	18.60	18.32	18.49	67,225	-0.01(-0.04%)
Sep 19, 2007	18.39	18.65	18.23	18.50	77,430	+0.24(+1.30%)
Sep 18, 2007	18.16	18.41	17.79	18.26	130,359	+0.22(+1.20%)
Sep 17, 2007	18.11	18.21	18.02	18.04	66,720	-0.13(-0.73%)
Sep 14, 2007	18.21	18.34	18.04	18.18	93,694	-0.21(-1.14%)
Sep 13, 2007	18.29	18.62	18.14	18.39	107,863	+0.22(+1.19%)
Sep 12, 2007	18.56	18.74	17.99	18.17	78,582	-0.43(-2.29%)
Sep 11, 2007	18.08	18.81	18.08	18.60	97,593	+0.64(+3.58%)
Sep 10, 2007	18.46	18.64	17.84	17.95	88,479	-0.36(-1.98%)
Sep 07, 2007	18.37	18.71	17.96	18.32	103,053	-0.14(-0.76%)
Sep 06, 2007	18.53	18.77	18.36	18.46	45,925	-0.03(-0.19%)
Sep 05, 2007	18.55	18.97	18.39	18.49	79,068	-0.22(-1.16%)
Sep 04, 2007	18.55	18.89	18.55	18.71	78,998	+0.13(+0.71%)
Aug 31, 2007	18.73	18.76	18.34	18.58	71,125	+0.19(+1.03%)
Aug 30, 2007	18.58	18.71	18.06	18.39	106,510	-0.30(-1.61%)
Aug 29, 2007	18.11	18.69	17.37	18.69	229,632	+0.71(+3.97%)
Aug 28, 2007	18.09	18.20	17.83	17.97	107,411	-0.18(-1.00%)
Aug 27, 2007	18.41	18.82	17.97	18.16	83,049	-0.29(-1.55%)
Aug 24, 2007	18.43	18.74	17.97	18.44	73,626	+0.00(+0.00%)
Aug 23, 2007	18.99	18.99	17.85	18.44	108,939	-0.43(-2.30%)
Aug 22, 2007	19.16	19.16	18.53	18.88	117,733	-0.06(-0.33%)
Aug 21, 2007	18.94	19.46	18.88	18.94	99,242	+0.01(+0.04%)
Aug 20, 2007	18.95	18.95	18.55	18.93	88,730	+0.06(+0.33%)
Aug 17, 2007	19.26	19.67	18.79	18.87	162,747	-0.09(-0.48%)
Aug 16, 2007	18.06	19.58	17.91	18.96	202,347	+0.78(+4.31%)
Aug 15, 2007	18.25	19.16	17.85	18.18	93,418	-0.23(-1.25%)
Aug 14, 2007	18.26	19.15	17.89	18.41	115,707	+0.29(+1.62%)
Aug 13, 2007	20.25	20.25	17.95	18.11	166,301	-1.77(-8.90%)
Aug 10, 2007	20.53	20.62	19.27	19.88	139,947	-0.71(-3.43%)
Aug 09, 2007	19.33	20.86	19.23	20.59	423,447	+1.11(+5.71%)
Aug 08, 2007	19.09	19.87	18.97	19.48	345,813	+0.55(+2.88%)
Aug 07, 2007	18.15	19.18	18.09	18.93	218,233	+0.75(+4.15%)
Aug 06, 2007	17.91	18.49	17.69	18.18	167,104	+0.38(+2.16%)
Aug 03, 2007	17.64	18.76	17.49	17.79	134,700	-0.77(-4.14%)
Aug 02, 2007	18.55	18.90	18.37	18.56	117,934	+0.04(+0.23%)
Aug 01, 2007	18.53	19.14	18.26	18.52	170,580	-0.18(-0.97%)
Jul 31, 2007	19.04	19.21	18.67	18.70	114,493	-0.31(-1.65%)
Jul 30, 2007	18.92	19.23	18.67	19.02	188,346	+0.13(+0.67%)
Jul 27, 2007	18.87	19.22	18.73	18.89	191,287	-0.11(-0.59%)
Jul 26, 2007	18.93	19.15	18.42	19.00	115,797	-0.05(-0.26%)
Jul 25, 2007	19.24	19.27	18.82	19.05	156,774	-0.01(-0.04%)
Jul 24, 2007	19.73	19.88	18.94	19.06	163,203	-0.73(-3.71%)
Jul 23, 2007	19.99	20.27	19.75	19.79	200,901	-0.17(-0.88%)
Jul 20, 2007	19.53	23.46	19.12	19.97	471,522	-1.38(-6.48%)
Jul 19, 2007	21.60	21.84	21.15	21.35	94,850	-0.22(-1.01%)
Jul 18, 2007	21.33	21.95	21.16	21.57	64,257	+0.08(+0.36%)
Jul 17, 2007	21.55	22.04	21.44	21.49	50,761	-0.16(-0.74%)
Jul 16, 2007	21.69	21.76	21.47	21.65	55,681	-0.01(-0.03%)
Jul 13, 2007	21.65	21.86	21.51	21.66	66,957	-0.01(-0.06%)
Jul 12, 2007	21.63	21.85	21.50	21.67	76,017	+0.13(+0.62%)
Jul 11, 2007	21.76	22.07	21.42	21.54	69,243	-0.38(-1.75%)
Jul 10, 2007	21.92	22.45	21.77	21.92	111,396	-0.12(-0.54%)
Jul 09, 2007	22.35	22.70	22.03	22.04	51,815	-0.30(-1.35%)
Jul 06, 2007	22.01	22.48	21.93	22.34	43,838	+0.33(+1.49%)
Jul 05, 2007	21.87	22.24	21.76	22.02	43,846	+0.15(+0.70%)
Jul 03, 2007	21.89	22.08	21.76	21.86	48,077	-0.06(-0.26%)

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.