Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.69	18.02	17.20	17.59	2,495,267	-0.16(-0.90%)
Sep 27, 2007	17.25	17.76	17.14	17.75	4,391,595	+1.56(+9.64%)
Sep 26, 2007	15.91	16.25	15.91	16.19	1,599,937	+0.28(+1.75%)
Sep 25, 2007	15.68	15.96	15.29	15.91	2,262,254	+0.78(+5.13%)
Sep 24, 2007	15.23	15.42	15.03	15.14	2,812,388	+0.24(+1.64%)
Sep 21, 2007	14.81	14.97	14.75	14.89	1,307,575	+0.29(+1.97%)
Sep 20, 2007	14.81	14.84	14.55	14.60	1,917,650	-0.79(-5.15%)
Sep 19, 2007	15.43	15.89	15.32	15.40	2,903,248	-0.26(-1.67%)
Sep 18, 2007	14.82	15.70	14.67	15.66	2,440,656	+0.78(+5.22%)
Sep 17, 2007	15.01	15.09	14.80	14.88	887,985	-0.39(-2.54%)
Sep 14, 2007	15.19	15.36	14.93	15.27	1,834,964	-0.03(-0.17%)
Sep 13, 2007	15.16	15.38	15.03	15.30	727,352	+0.18(+1.17%)
Sep 12, 2007	14.95	15.28	14.86	15.12	918,430	+0.30(+1.99%)
Sep 11, 2007	14.69	14.92	14.59	14.82	1,192,549	-0.14(-0.90%)
Sep 10, 2007	15.13	15.13	14.65	14.96	1,295,839	-0.07(-0.45%)
Sep 07, 2007	15.28	15.32	14.76	15.03	2,617,282	-1.29(-7.92%)
Sep 06, 2007	16.21	16.45	15.99	16.32	907,650	+0.45(+2.82%)
Sep 05, 2007	16.36	16.36	15.75	15.87	1,187,100	-0.28(-1.72%)
Sep 04, 2007	16.04	16.25	15.83	16.15	906,346	+0.11(+0.68%)
Aug 31, 2007	15.83	16.07	15.68	16.04	1,151,561	+0.69(+4.51%)
Aug 30, 2007	15.49	15.66	15.25	15.35	691,576	-0.42(-2.68%)
Aug 29, 2007	15.14	15.89	15.14	15.77	1,537,863	+1.27(+8.73%)
Aug 28, 2007	15.19	15.19	14.50	14.50	1,948,095	-1.49(-9.29%)
Aug 27, 2007	15.44	16.11	15.37	15.99	1,387,062	+0.76(+4.99%)
Aug 24, 2007	14.70	15.30	14.64	15.23	935,369	+0.75(+5.19%)
Aug 23, 2007	14.42	14.60	14.16	14.48	1,138,057	+0.26(+1.84%)
Aug 22, 2007	13.69	14.22	13.69	14.22	972,922	+0.80(+5.98%)
Aug 21, 2007	13.43	13.51	13.29	13.41	611,852	+0.25(+1.92%)
Aug 20, 2007	13.28	13.36	12.95	13.16	702,081	+0.05(+0.39%)
Aug 17, 2007	12.49	13.20	12.49	13.11	1,003,722	+1.00(+8.22%)
Aug 16, 2007	12.58	12.59	11.57	12.11	1,735,978	-0.72(-5.59%)
Aug 15, 2007	13.12	13.28	12.80	12.83	1,424,142	-0.50(-3.74%)
Aug 14, 2007	13.69	13.78	13.31	13.33	1,376,164	-0.14(-1.07%)
Aug 13, 2007	13.68	13.84	13.46	13.47	1,284,830	+0.30(+2.24%)
Aug 10, 2007	12.87	13.35	12.67	13.18	2,273,982	-0.14(-1.01%)
Aug 09, 2007	13.38	13.68	13.24	13.31	1,924,594	-0.57(-4.13%)
Aug 08, 2007	13.76	14.00	13.69	13.89	1,310,611	+0.36(+2.68%)
Aug 07, 2007	13.72	13.72	13.27	13.52	1,607,400	-0.26(-1.90%)
Aug 06, 2007	13.50	13.84	13.18	13.79	2,003,890	-0.03(-0.18%)
Aug 03, 2007	13.97	14.46	13.74	13.81	810,867	-0.65(-4.50%)
Aug 02, 2007	14.34	14.51	14.27	14.46	1,066,388	-0.30(-2.06%)
Aug 01, 2007	14.72	14.98	14.46	14.76	1,607,163	-0.18(-1.19%)
Jul 31, 2007	15.36	15.43	14.91	14.94	866,307	-0.22(-1.45%)
Jul 30, 2007	15.03	15.24	14.81	15.16	607,943	+0.85(+5.96%)
Jul 27, 2007	14.67	14.87	14.22	14.31	1,118,155	-0.55(-3.69%)
Jul 26, 2007	15.38	15.38	14.60	14.86	1,875,004	-0.82(-5.22%)
Jul 25, 2007	15.63	15.78	15.50	15.68	1,491,900	+0.53(+3.51%)
Jul 24, 2007	15.43	15.45	15.13	15.14	1,273,695	-0.39(-2.50%)
Jul 23, 2007	15.41	15.53	15.33	15.53	698,329	+0.26(+1.71%)
Jul 20, 2007	15.59	15.62	15.17	15.27	1,182,953	+0.01(+0.06%)
Jul 19, 2007	15.03	15.30	15.03	15.26	835,388	+0.20(+1.35%)
Jul 18, 2007	15.11	15.18	14.81	15.06	766,799	+0.00(+0.00%)
Jul 17, 2007	15.01	15.19	14.92	15.06	463,894	+0.25(+1.71%)
Jul 16, 2007	14.84	14.98	14.76	14.81	425,986	-0.06(-0.40%)
Jul 13, 2007	14.69	14.93	14.69	14.87	520,163	+0.09(+0.63%)
Jul 12, 2007	14.56	14.78	14.54	14.77	625,593	+0.41(+2.88%)
Jul 11, 2007	14.24	14.38	14.11	14.36	775,091	+0.06(+0.41%)
Jul 10, 2007	14.52	14.54	14.27	14.30	771,656	-0.46(-3.14%)
Jul 09, 2007	14.59	14.80	14.59	14.76	908,479	+0.18(+1.21%)
Jul 06, 2007	14.35	14.65	14.23	14.59	1,528,742	+0.03(+0.17%)
Jul 05, 2007	14.54	14.56	14.38	14.56	900,423	-0.61(-4.01%)
Jul 03, 2007	15.09	15.21	15.03	15.17	394,594	+0.29(+1.93%)

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.