Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.78	18.94	18.39	18.94	10,287	-0.19(-1.00%)
Sep 27, 2007	19.13	19.13	19.13	19.13	1,725	+0.21(+1.10%)
Sep 26, 2007	18.92	18.92	18.92	18.92	0	+0.00(+0.00%)
Sep 25, 2007	18.81	18.92	18.78	18.92	460	-0.21(-1.09%)
Sep 24, 2007	18.94	19.13	18.72	19.13	4,540	+0.41(+2.18%)
Sep 21, 2007	18.72	18.72	18.72	18.72	345	-0.62(-3.19%)
Sep 20, 2007	18.29	19.55	18.04	19.34	10,998	+1.08(+5.90%)
Sep 19, 2007	18.26	18.26	18.26	18.26	3,804	+0.00(+0.00%)
Sep 18, 2007	18.13	18.26	18.13	18.26	3,302	+0.35(+1.94%)
Sep 17, 2007	17.92	17.95	17.91	17.91	1,840	-0.48(-2.60%)
Sep 14, 2007	18.39	18.39	18.39	18.39	115	+0.43(+2.42%)
Sep 13, 2007	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Sep 12, 2007	18.00	18.00	17.95	17.95	3,654	+0.13(+0.73%)
Sep 11, 2007	17.82	17.86	17.82	17.82	470	+0.00(+0.00%)
Sep 10, 2007	17.81	17.83	17.81	17.82	805	+0.00(+0.00%)
Sep 07, 2007	17.82	17.82	17.82	17.82	0	+0.00(+0.00%)
Sep 06, 2007	17.82	17.82	17.82	17.82	7,476	-0.30(-1.68%)
Sep 05, 2007	18.69	18.69	18.13	18.13	741	+0.30(+1.71%)
Sep 04, 2007	17.82	17.82	17.82	17.82	920	+0.00(+0.00%)
Aug 31, 2007	17.82	17.82	17.82	17.82	1,150	-0.15(-0.82%)
Aug 30, 2007	17.82	17.97	17.82	17.97	1,035	+0.15(+0.83%)
Aug 29, 2007	17.82	17.86	17.82	17.82	2,231	+0.00(+0.00%)
Aug 28, 2007	17.86	17.86	17.82	17.82	575	-0.10(-0.58%)
Aug 27, 2007	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Aug 24, 2007	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Aug 23, 2007	17.84	17.93	17.44	17.93	1,568	-0.05(-0.29%)
Aug 22, 2007	17.98	17.98	17.98	17.98	345	+0.29(+1.62%)
Aug 21, 2007	16.95	18.27	16.95	17.69	3,220	+0.13(+0.75%)
Aug 20, 2007	17.17	17.56	17.13	17.56	3,105	+0.21(+1.20%)
Aug 17, 2007	17.78	17.82	17.35	17.35	2,530	+0.27(+1.58%)
Aug 16, 2007	17.09	17.82	17.08	17.08	8,378	-0.04(-0.25%)
Aug 15, 2007	16.74	17.71	16.74	17.13	2,998	-0.13(-0.76%)
Aug 14, 2007	17.74	17.74	17.26	17.26	2,173	+0.10(+0.61%)
Aug 13, 2007	17.13	17.58	17.13	17.15	2,325	-1.46(-7.85%)
Aug 10, 2007	18.61	18.61	18.61	18.61	115	+0.52(+2.88%)
Aug 09, 2007	18.22	18.28	18.04	18.09	5,482	-0.03(-0.19%)
Aug 08, 2007	16.74	18.19	16.74	18.13	4,843	+0.80(+4.62%)
Aug 07, 2007	17.16	17.35	17.16	17.33	3,335	-0.06(-0.35%)
Aug 06, 2007	16.95	17.81	16.94	17.39	8,302	-0.87(-4.76%)
Aug 03, 2007	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Aug 02, 2007	18.26	18.26	18.26	18.26	345	+0.00(+0.00%)
Aug 01, 2007	17.39	18.78	17.39	18.26	4,190	-0.30(-1.64%)
Jul 31, 2007	18.58	18.69	18.26	18.56	920	-0.02(-0.09%)
Jul 30, 2007	16.79	18.74	16.79	18.58	1,380	+0.09(+0.47%)
Jul 27, 2007	18.26	18.69	17.95	18.49	2,041	+0.60(+3.35%)
Jul 26, 2007	18.51	19.22	17.87	17.89	2,261	-1.70(-8.65%)
Jul 25, 2007	19.59	19.59	19.59	19.59	0	+0.00(+0.00%)
Jul 24, 2007	19.59	19.59	19.59	19.59	230	+0.23(+1.17%)
Jul 23, 2007	19.52	19.67	19.36	19.36	7,556	-0.30(-1.55%)
Jul 20, 2007	19.40	19.71	19.40	19.67	460	+0.53(+2.77%)
Jul 19, 2007	18.89	19.32	18.76	19.14	2,357	+0.44(+2.37%)
Jul 18, 2007	18.84	19.00	18.17	18.69	4,457	-0.59(-3.07%)
Jul 17, 2007	19.19	19.34	18.87	19.28	2,245	+0.14(+0.73%)
Jul 16, 2007	18.76	19.33	18.48	19.14	31,154	+0.71(+3.87%)
Jul 13, 2007	18.74	18.74	18.43	18.43	5,167	-0.45(-2.39%)
Jul 12, 2007	19.12	19.13	18.79	18.88	2,149	-0.24(-1.27%)
Jul 11, 2007	18.52	19.39	18.52	19.13	11,381	+0.71(+3.87%)
Jul 10, 2007	18.34	18.53	18.03	18.41	45,853	+0.11(+0.62%)
Jul 09, 2007	18.59	18.59	17.87	18.30	47,079	-0.42(-2.23%)
Jul 06, 2007	18.54	18.78	18.54	18.72	5,239	+0.23(+1.27%)
Jul 05, 2007	18.48	18.48	18.48	18.48	0	+0.00(+0.00%)
Jul 03, 2007	19.21	19.21	18.05	18.48	8,900	-0.89(-4.58%)

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.