Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.41	18.82	18.37	18.41	43,207	+0.05(+0.29%)
Sep 27, 2007	18.11	18.54	17.90	18.35	48,610	+0.25(+1.37%)
Sep 26, 2007	18.17	18.31	17.95	18.11	30,629	-0.02(-0.08%)
Sep 25, 2007	17.83	18.15	17.54	18.12	100,693	+0.16(+0.90%)
Sep 24, 2007	17.87	18.20	17.77	17.96	34,275	+0.12(+0.65%)
Sep 21, 2007	18.23	18.23	17.64	17.84	90,308	-0.27(-1.49%)
Sep 20, 2007	18.20	18.20	17.85	18.11	29,440	-0.14(-0.76%)
Sep 19, 2007	18.25	18.28	17.50	18.25	87,011	+0.17(+0.94%)
Sep 18, 2007	17.64	18.51	17.40	18.08	67,762	+0.51(+2.90%)
Sep 17, 2007	17.73	17.81	17.49	17.57	26,405	-0.17(-0.96%)
Sep 14, 2007	17.60	17.80	17.54	17.74	73,882	-0.10(-0.56%)
Sep 13, 2007	17.73	17.87	17.28	17.84	85,821	+0.24(+1.36%)
Sep 12, 2007	17.70	17.77	17.54	17.60	24,019	-0.09(-0.52%)
Sep 11, 2007	17.73	17.84	17.54	17.70	15,985	+0.12(+0.70%)
Sep 10, 2007	17.54	18.63	17.16	17.57	104,302	+0.18(+1.02%)
Sep 07, 2007	18.03	18.04	17.25	17.40	72,874	-0.80(-4.37%)
Sep 06, 2007	18.71	18.71	18.08	18.19	84,841	-0.49(-2.65%)
Sep 05, 2007	18.87	18.87	18.52	18.69	64,595	-0.27(-1.43%)
Sep 04, 2007	18.98	19.13	18.65	18.96	87,166	+0.12(+0.66%)
Aug 31, 2007	19.16	19.50	18.21	18.83	37,215	+0.09(+0.49%)
Aug 30, 2007	18.32	19.07	18.32	18.74	64,162	+0.16(+0.87%)
Aug 29, 2007	19.03	19.16	18.44	18.58	150,252	-0.41(-2.16%)
Aug 28, 2007	19.32	19.54	18.80	18.99	57,589	-0.36(-1.84%)
Aug 27, 2007	19.47	19.77	19.30	19.34	56,620	-0.15(-0.75%)
Aug 24, 2007	19.28	19.67	19.12	19.49	56,550	+0.35(+1.82%)
Aug 23, 2007	19.79	19.87	19.14	19.14	37,057	-0.52(-2.63%)
Aug 22, 2007	19.37	19.85	19.30	19.66	100,707	+0.28(+1.43%)
Aug 21, 2007	19.54	19.54	19.19	19.38	105,918	+0.07(+0.36%)
Aug 20, 2007	19.37	19.57	18.99	19.31	67,267	+0.23(+1.21%)
Aug 17, 2007	19.98	19.98	18.62	19.08	84,137	-0.23(-1.20%)
Aug 16, 2007	19.32	19.70	18.82	19.31	91,765	+0.07(+0.36%)
Aug 15, 2007	19.13	19.67	19.01	19.24	77,064	+0.12(+0.61%)
Aug 14, 2007	19.45	19.65	19.13	19.13	26,326	-0.45(-2.29%)
Aug 13, 2007	20.39	20.65	19.25	19.57	55,426	-0.46(-2.31%)
Aug 10, 2007	18.55	20.49	18.16	20.04	111,945	+1.23(+6.53%)
Aug 09, 2007	18.93	19.12	18.55	18.81	97,064	-0.54(-2.79%)
Aug 08, 2007	19.73	20.03	18.68	19.35	120,163	-0.16(-0.83%)
Aug 07, 2007	19.47	20.10	19.32	19.51	94,254	-0.03(-0.16%)
Aug 06, 2007	19.43	19.77	19.22	19.54	110,425	+0.32(+1.69%)
Aug 03, 2007	19.24	20.22	19.13	19.22	102,975	-0.82(-4.09%)
Aug 02, 2007	20.42	20.45	19.50	20.04	124,606	-0.31(-1.52%)
Aug 01, 2007	19.81	20.43	19.16	20.35	99,493	+0.85(+4.36%)
Jul 31, 2007	19.57	19.84	19.13	19.50	104,874	+0.21(+1.08%)
Jul 30, 2007	19.30	19.57	19.08	19.29	141,974	-0.02(-0.08%)
Jul 27, 2007	19.31	19.92	19.10	19.30	225,639	-0.17(-0.87%)
Jul 26, 2007	19.30	19.65	19.23	19.47	89,417	+0.07(+0.36%)
Jul 25, 2007	20.28	20.28	19.23	19.40	47,855	-0.62(-3.09%)
Jul 24, 2007	20.56	20.89	19.63	20.02	81,496	-0.59(-2.88%)
Jul 23, 2007	20.31	20.93	20.31	20.62	48,909	+0.21(+1.02%)
Jul 20, 2007	20.74	20.83	20.08	20.41	52,935	-0.38(-1.81%)
Jul 19, 2007	20.62	21.04	20.62	20.78	20,226	+0.26(+1.26%)
Jul 18, 2007	20.90	20.90	20.13	20.52	34,818	-0.46(-2.21%)
Jul 17, 2007	20.98	21.40	20.96	20.99	64,273	+0.01(+0.07%)
Jul 16, 2007	20.63	21.20	20.51	20.97	96,606	+0.12(+0.59%)
Jul 13, 2007	20.99	21.00	20.67	20.85	45,592	-0.14(-0.66%)
Jul 12, 2007	20.59	20.99	19.92	20.99	50,290	+0.63(+3.07%)
Jul 11, 2007	20.14	20.42	19.93	20.36	28,033	+0.15(+0.73%)
Jul 10, 2007	20.61	20.66	20.08	20.22	66,945	-0.16(-0.80%)
Jul 09, 2007	20.39	20.83	19.93	20.38	81,176	+0.01(+0.04%)
Jul 06, 2007	20.46	20.47	20.34	20.37	54,012	+0.10(+0.50%)
Jul 05, 2007	20.26	20.46	20.10	20.27	33,103	-0.05(-0.27%)
Jul 03, 2007	20.28	20.32	20.10	20.32	99,644	+0.05(+0.27%)

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.