Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.39	21.15	18.20	21.10	356,562	+2.66(+14.43%)
Sep 27, 2007	18.33	18.48	18.07	18.44	31,786	+0.09(+0.49%)
Sep 26, 2007	18.34	18.50	18.07	18.35	43,321	+0.05(+0.27%)
Sep 25, 2007	18.06	18.30	17.80	18.30	49,178	+0.18(+0.99%)
Sep 24, 2007	17.80	18.24	17.70	18.12	58,027	+0.26(+1.46%)
Sep 21, 2007	18.15	18.30	17.80	17.86	45,770	-0.17(-0.94%)
Sep 20, 2007	17.93	18.70	17.75	18.03	58,728	-0.06(-0.33%)
Sep 19, 2007	17.91	18.60	17.50	18.09	81,123	+0.26(+1.46%)
Sep 18, 2007	17.81	18.24	17.01	17.83	145,694	+0.13(+0.75%)
Sep 17, 2007	18.26	18.26	17.51	17.70	47,157	-0.51(-2.81%)
Sep 14, 2007	17.75	18.32	17.75	18.21	50,068	+0.37(+2.07%)
Sep 13, 2007	18.40	18.42	17.75	17.84	137,877	-0.41(-2.25%)
Sep 12, 2007	18.30	18.75	18.00	18.25	104,140	-0.27(-1.46%)
Sep 11, 2007	18.93	18.93	18.25	18.52	77,212	-0.22(-1.17%)
Sep 10, 2007	18.70	18.82	18.01	18.74	151,335	-0.01(-0.05%)
Sep 07, 2007	18.52	19.05	18.32	18.75	143,545	-0.28(-1.47%)
Sep 06, 2007	19.01	19.10	18.64	19.03	124,023	+0.03(+0.16%)
Sep 05, 2007	18.47	19.19	18.41	19.00	190,990	+0.19(+1.01%)
Sep 04, 2007	19.01	19.16	18.30	18.81	503,436	-1.24(-6.18%)
Aug 31, 2007	19.95	20.20	19.72	20.05	75,100	+0.43(+2.18%)
Aug 30, 2007	19.95	20.30	19.44	19.62	88,203	-0.18(-0.91%)
Aug 29, 2007	19.45	20.00	19.18	19.80	57,570	+0.55(+2.86%)
Aug 28, 2007	19.85	19.85	19.07	19.25	102,320	-0.82(-4.09%)
Aug 27, 2007	20.11	20.98	19.70	20.07	103,901	-0.72(-3.46%)
Aug 24, 2007	19.52	20.91	19.13	20.79	145,894	+1.34(+6.89%)
Aug 23, 2007	20.25	20.40	19.24	19.45	84,598	-0.50(-2.51%)
Aug 22, 2007	19.11	20.33	19.11	19.95	142,915	+1.22(+6.51%)
Aug 21, 2007	18.75	19.09	18.30	18.73	111,802	+0.23(+1.24%)
Aug 20, 2007	18.88	19.40	18.26	18.50	66,712	-0.30(-1.60%)
Aug 17, 2007	19.87	19.87	18.70	18.80	76,175	+0.20(+1.08%)
Aug 16, 2007	19.88	20.02	17.78	18.60	244,643	-1.74(-8.55%)
Aug 15, 2007	20.65	21.10	19.96	20.34	159,379	-0.51(-2.45%)
Aug 14, 2007	21.10	21.58	20.59	20.85	154,321	-0.25(-1.18%)
Aug 13, 2007	19.94	21.68	19.88	21.10	357,620	+1.16(+5.82%)
Aug 10, 2007	18.27	20.71	18.27	19.94	192,112	+0.62(+3.21%)
Aug 09, 2007	19.25	21.05	19.25	19.32	344,846	-0.79(-3.93%)
Aug 08, 2007	19.14	20.85	19.14	20.11	493,101	+1.13(+5.95%)
Aug 07, 2007	17.60	19.34	17.43	18.98	524,502	+1.18(+6.63%)
Aug 06, 2007	18.41	18.55	17.21	17.80	510,163	-0.81(-4.35%)
Aug 03, 2007	18.69	20.50	18.51	18.61	291,280	-1.42(-7.09%)
Aug 02, 2007	21.57	21.95	19.91	20.03	446,063	-1.43(-6.66%)
Aug 01, 2007	21.07	21.95	20.80	21.46	639,785	+0.28(+1.32%)
Jul 31, 2007	23.42	23.43	21.08	21.18	342,200	-1.64(-7.19%)
Jul 30, 2007	21.65	23.34	21.65	22.82	485,011	+1.37(+6.39%)
Jul 27, 2007	22.00	22.53	21.42	21.45	357,190	-0.32(-1.47%)
Jul 26, 2007	23.40	23.40	21.68	21.77	373,189	-1.98(-8.34%)
Jul 25, 2007	24.91	25.25	22.96	23.75	420,541	-0.82(-3.34%)
Jul 24, 2007	25.65	25.74	24.35	24.57	318,034	-1.42(-5.46%)
Jul 23, 2007	27.10	27.15	25.85	25.99	305,425	-0.94(-3.49%)
Jul 20, 2007	28.17	28.17	26.23	26.93	442,563	-1.27(-4.50%)
Jul 19, 2007	30.98	31.51	27.75	28.20	1,264,072	+0.03(+0.11%)
Jul 18, 2007	27.50	28.34	26.96	28.17	499,018	+0.40(+1.44%)
Jul 17, 2007	28.74	29.20	27.54	27.77	509,235	-0.52(-1.84%)
Jul 16, 2007	29.98	30.48	28.00	28.29	571,953	-1.85(-6.14%)
Jul 13, 2007	30.54	31.27	29.98	30.14	257,136	-0.36(-1.18%)
Jul 12, 2007	30.60	31.45	30.35	30.50	308,393	+0.00(+0.00%)
Jul 11, 2007	31.64	32.31	30.21	30.50	427,977	-1.30(-4.09%)
Jul 10, 2007	34.69	34.69	31.57	31.80	392,777	-2.89(-8.33%)
Jul 09, 2007	34.00	35.45	34.00	34.69	346,429	+0.74(+2.18%)
Jul 06, 2007	35.02	35.29	33.53	33.95	356,118	-1.38(-3.91%)
Jul 05, 2007	34.81	36.32	34.74	35.33	248,465	+0.33(+0.94%)
Jul 03, 2007	34.73	35.70	34.50	35.00	176,414	+0.21(+0.60%)

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.