Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.03	14.18	13.52	13.57	138,856	-0.51(-3.63%)
Sep 27, 2007	14.03	14.16	13.63	14.08	81,748	+0.11(+0.76%)
Sep 26, 2007	13.93	14.33	13.85	13.98	55,772	+0.17(+1.22%)
Sep 25, 2007	13.67	14.01	13.66	13.81	58,931	-0.01(-0.09%)
Sep 24, 2007	14.34	14.39	13.76	13.82	96,683	-0.56(-3.86%)
Sep 21, 2007	14.49	14.76	14.33	14.38	280,564	+0.02(+0.17%)
Sep 20, 2007	14.54	14.73	14.10	14.35	83,085	-0.24(-1.63%)
Sep 19, 2007	14.66	14.86	14.46	14.59	217,261	+0.00(+0.00%)
Sep 18, 2007	13.67	14.59	13.56	14.59	211,106	+1.04(+7.70%)
Sep 17, 2007	13.49	13.68	13.37	13.55	441,271	+0.09(+0.70%)
Sep 14, 2007	13.42	13.68	13.39	13.45	146,185	-0.03(-0.23%)
Sep 13, 2007	13.52	13.74	13.39	13.48	99,480	+0.06(+0.42%)
Sep 12, 2007	13.46	13.55	13.33	13.43	110,556	-0.07(-0.51%)
Sep 11, 2007	13.24	13.53	13.15	13.50	69,914	+0.39(+3.00%)
Sep 10, 2007	13.27	13.38	12.73	13.10	108,537	-0.10(-0.76%)
Sep 07, 2007	13.26	13.26	13.12	13.20	158,711	-0.27(-2.04%)
Sep 06, 2007	13.57	13.68	13.39	13.48	78,484	-0.07(-0.55%)
Sep 05, 2007	13.73	13.78	13.43	13.55	212,890	-0.29(-2.12%)
Sep 04, 2007	13.61	13.95	13.60	13.85	223,044	+0.15(+1.09%)
Aug 31, 2007	13.83	13.88	13.55	13.70	116,904	+0.09(+0.69%)
Aug 30, 2007	13.60	13.85	13.42	13.60	81,177	-0.18(-1.31%)
Aug 29, 2007	13.40	13.79	13.31	13.78	173,075	+0.41(+3.08%)
Aug 28, 2007	13.82	13.82	13.36	13.37	197,425	-0.57(-4.08%)
Aug 27, 2007	14.19	14.23	13.86	13.94	182,282	-0.32(-2.28%)
Aug 24, 2007	13.85	14.26	13.71	14.26	135,157	+0.46(+3.30%)
Aug 23, 2007	14.23	14.23	13.76	13.81	110,682	-0.32(-2.30%)
Aug 22, 2007	14.12	14.29	14.05	14.13	249,132	+0.17(+1.25%)
Aug 21, 2007	13.86	14.18	13.86	13.96	252,178	+0.05(+0.36%)
Aug 20, 2007	14.27	14.28	13.48	13.91	277,326	-0.32(-2.24%)
Aug 17, 2007	14.00	14.36	13.50	14.23	531,299	+0.55(+4.02%)
Aug 16, 2007	12.23	13.71	12.23	13.68	512,443	+1.43(+11.67%)
Aug 15, 2007	12.09	12.78	12.09	12.25	315,615	+0.17(+1.45%)
Aug 14, 2007	11.99	12.35	11.90	12.07	222,725	+0.12(+0.99%)
Aug 13, 2007	13.66	13.71	11.92	11.95	384,268	-1.65(-12.12%)
Aug 10, 2007	12.50	13.80	12.48	13.60	415,684	+0.88(+6.92%)
Aug 09, 2007	12.45	12.87	12.20	12.72	532,478	-0.01(-0.10%)
Aug 08, 2007	11.70	13.09	11.67	12.73	523,748	+1.15(+9.91%)
Aug 07, 2007	11.23	11.74	11.18	11.59	424,516	+0.27(+2.37%)
Aug 06, 2007	10.71	11.34	10.68	11.32	361,410	+0.64(+6.02%)
Aug 03, 2007	10.76	11.43	10.67	10.67	282,662	-0.78(-6.81%)
Aug 02, 2007	11.49	11.65	11.28	11.45	321,239	+0.04(+0.33%)
Aug 01, 2007	11.25	11.54	11.12	11.42	307,775	+0.12(+1.11%)
Jul 31, 2007	11.61	11.66	11.22	11.29	238,237	-0.19(-1.68%)
Jul 30, 2007	11.41	11.77	11.23	11.49	352,545	+0.07(+0.60%)
Jul 27, 2007	11.58	11.93	11.41	11.42	386,258	-0.19(-1.61%)
Jul 26, 2007	11.97	12.02	11.34	11.60	397,728	-0.47(-3.93%)
Jul 25, 2007	12.39	12.63	12.02	12.08	484,296	-0.22(-1.78%)
Jul 24, 2007	13.17	13.44	12.13	12.30	379,139	-0.89(-6.77%)
Jul 23, 2007	13.32	13.60	13.19	13.19	163,231	-0.15(-1.12%)
Jul 20, 2007	13.68	13.72	13.18	13.34	236,696	-0.37(-2.73%)
Jul 19, 2007	13.76	13.80	13.60	13.71	98,815	+0.07(+0.55%)
Jul 18, 2007	13.70	13.81	13.39	13.64	126,171	-0.12(-0.91%)
Jul 17, 2007	13.73	14.01	13.73	13.76	80,466	+0.03(+0.23%)
Jul 16, 2007	13.83	13.98	13.66	13.73	98,080	-0.16(-1.12%)
Jul 13, 2007	14.09	14.10	13.82	13.89	59,080	-0.12(-0.89%)
Jul 12, 2007	13.70	14.05	13.61	14.01	105,008	+0.42(+3.12%)
Jul 11, 2007	13.56	13.68	13.50	13.59	146,065	+0.02(+0.14%)
Jul 10, 2007	13.95	13.95	13.55	13.57	215,599	-0.51(-3.59%)
Jul 09, 2007	14.16	14.16	13.90	14.08	135,702	-0.08(-0.57%)
Jul 06, 2007	14.13	14.18	13.98	14.16	68,078	+0.00(+0.00%)
Jul 05, 2007	14.20	14.23	13.98	14.16	68,248	-0.05(-0.35%)
Jul 03, 2007	14.21	14.24	14.14	14.21	27,252	+0.04(+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.