Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.87	19.91	19.75	19.80	177,099	-0.08(-0.42%)
Sep 27, 2007	19.85	19.88	19.79	19.88	197,057	+0.13(+0.64%)
Sep 26, 2007	19.75	19.80	19.67	19.75	245,816	+0.08(+0.42%)
Sep 25, 2007	19.50	19.67	19.50	19.67	182,657	+0.00(+0.02%)
Sep 24, 2007	19.77	19.81	19.63	19.66	137,940	-0.05(-0.24%)
Sep 21, 2007	19.78	19.78	19.71	19.71	66,191	+0.09(+0.44%)
Sep 20, 2007	19.70	19.72	19.59	19.62	261,227	-0.07(-0.36%)
Sep 19, 2007	19.73	20.53	19.64	19.70	512,350	+0.14(+0.71%)
Sep 18, 2007	19.17	19.57	19.13	19.56	105,350	+0.50(+2.64%)
Sep 17, 2007	19.14	19.14	19.02	19.05	84,633	-0.12(-0.64%)
Sep 14, 2007	19.05	19.20	19.05	19.18	81,854	+0.02(+0.08%)
Sep 13, 2007	19.15	19.25	19.11	19.16	68,970	+0.09(+0.50%)
Sep 12, 2007	19.03	19.17	19.03	19.07	120,003	-0.01(-0.04%)
Sep 11, 2007	18.88	19.08	18.88	19.07	154,109	+0.25(+1.35%)
Sep 10, 2007	18.98	18.98	18.67	18.82	131,371	-0.33(-1.74%)
Sep 07, 2007	19.02	19.20	18.81	19.15	405,231	-0.03(-0.14%)
Sep 06, 2007	19.32	19.34	19.06	19.18	516,897	+0.09(+0.46%)
Sep 05, 2007	19.18	19.18	19.03	19.09	168,004	-0.20(-1.05%)
Sep 04, 2007	19.03	19.37	19.03	19.30	383,757	+0.24(+1.25%)
Aug 31, 2007	19.06	19.13	18.97	19.06	108,634	+0.21(+1.11%)
Aug 30, 2007	18.73	18.96	18.73	18.85	79,328	-0.02(-0.10%)
Aug 29, 2007	18.62	18.87	18.56	18.87	91,454	+0.40(+2.19%)
Aug 28, 2007	18.79	18.79	18.45	18.47	54,317	-0.41(-2.16%)
Aug 27, 2007	18.94	18.96	18.86	18.87	68,717	-0.12(-0.65%)
Aug 24, 2007	18.75	19.00	18.75	19.00	92,465	+0.24(+1.29%)
Aug 23, 2007	18.88	18.88	18.65	18.75	82,865	-0.04(-0.19%)
Aug 22, 2007	18.71	18.80	18.66	18.79	195,794	+0.25(+1.32%)
Aug 21, 2007	18.51	18.60	18.46	18.54	55,833	+0.07(+0.36%)
Aug 20, 2007	18.52	18.56	18.33	18.48	68,212	+0.03(+0.15%)
Aug 17, 2007	18.60	18.60	18.19	18.45	90,949	+0.34(+1.88%)
Aug 16, 2007	17.95	18.12	17.57	18.11	217,521	-0.00(-0.02%)
Aug 15, 2007	18.40	18.57	18.11	18.11	101,813	-0.38(-2.08%)
Aug 14, 2007	18.81	18.81	18.45	18.50	288,765	-0.31(-1.64%)
Aug 13, 2007	18.91	19.00	18.80	18.81	54,822	-0.01(-0.06%)
Aug 10, 2007	18.61	18.91	18.48	18.82	104,844	+0.00(+0.00%)
Aug 09, 2007	19.02	19.20	18.80	18.82	177,099	-0.36(-1.86%)
Aug 08, 2007	19.12	19.33	19.10	19.17	231,163	+0.17(+0.90%)
Aug 07, 2007	18.78	19.08	18.76	19.00	165,225	+0.17(+0.90%)
Aug 06, 2007	18.70	18.87	18.47	18.83	260,975	+0.17(+0.93%)
Aug 03, 2007	18.76	19.02	18.64	18.66	40,422	-0.36(-1.91%)
Aug 02, 2007	18.87	19.05	18.86	19.02	55,580	+0.15(+0.78%)
Aug 01, 2007	18.67	18.88	18.56	18.88	67,201	+0.14(+0.74%)
Jul 31, 2007	19.15	19.18	18.73	18.74	99,792	-0.27(-1.44%)
Jul 30, 2007	18.77	19.03	18.76	19.01	55,327	+0.28(+1.48%)
Jul 27, 2007	19.00	19.06	18.73	18.73	40,674	-0.40(-2.07%)
Jul 26, 2007	19.26	19.37	18.86	19.13	81,096	-0.34(-1.73%)
Jul 25, 2007	19.57	19.59	19.33	19.47	64,927	-0.04(-0.18%)
Jul 24, 2007	19.69	19.74	19.43	19.50	120,508	-0.30(-1.52%)
Jul 23, 2007	19.85	19.89	19.79	19.80	86,149	+0.08(+0.40%)
Jul 20, 2007	19.89	19.89	19.65	19.72	60,885	-0.20(-1.01%)
Jul 19, 2007	19.90	19.96	19.89	19.93	27,284	+0.14(+0.70%)
Jul 18, 2007	19.81	19.82	19.68	19.79	161,941	-0.06(-0.28%)
Jul 17, 2007	19.87	19.91	19.81	19.84	80,086	+0.02(+0.10%)
Jul 16, 2007	19.84	19.89	19.79	19.82	85,391	-0.00(-0.02%)
Jul 13, 2007	19.77	19.87	19.77	19.83	57,096	+0.03(+0.16%)
Jul 12, 2007	19.57	19.81	19.57	19.80	94,486	+0.36(+1.83%)
Jul 11, 2007	19.32	19.44	19.32	19.44	22,990	+0.09(+0.45%)
Jul 10, 2007	19.49	19.54	19.35	19.35	41,432	-0.25(-1.25%)
Jul 09, 2007	19.60	19.63	19.55	19.60	25,769	+0.02(+0.10%)
Jul 06, 2007	19.47	19.60	19.45	19.58	44,211	+0.12(+0.63%)
Jul 05, 2007	19.43	19.49	19.38	19.45	113,434	+0.05(+0.26%)
Jul 03, 2007	19.38	19.41	19.37	19.40	44,211	+0.06(+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.