Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.83	17.03	15.05	15.60	2,886,936	-0.18(-1.15%)
Sep 27, 2007	13.90	15.98	13.56	15.78	1,882,404	+1.97(+14.28%)
Sep 26, 2007	13.66	13.83	13.47	13.81	257,151	+0.11(+0.83%)
Sep 25, 2007	14.05	14.05	13.63	13.69	340,375	-0.34(-2.44%)
Sep 24, 2007	13.96	14.12	13.74	14.04	379,416	+0.02(+0.14%)
Sep 21, 2007	13.71	14.19	13.65	14.02	385,327	+0.43(+3.15%)
Sep 20, 2007	13.98	14.00	13.49	13.59	431,684	+0.05(+0.35%)
Sep 19, 2007	13.27	13.57	13.05	13.54	422,215	+0.35(+2.67%)
Sep 18, 2007	13.05	13.24	12.76	13.19	531,714	+0.19(+1.47%)
Sep 17, 2007	13.30	13.30	12.92	13.00	349,438	-0.29(-2.15%)
Sep 14, 2007	13.52	13.71	13.26	13.28	367,919	-0.34(-2.52%)
Sep 13, 2007	13.60	13.90	13.46	13.63	301,675	+0.10(+0.78%)
Sep 12, 2007	13.59	13.79	13.43	13.52	300,273	-0.18(-1.32%)
Sep 11, 2007	13.33	13.80	13.20	13.70	485,709	+0.47(+3.53%)
Sep 10, 2007	13.49	13.75	12.83	13.24	456,247	-0.27(-1.97%)
Sep 07, 2007	13.81	13.93	13.26	13.50	645,949	-0.52(-3.73%)
Sep 06, 2007	14.06	14.28	13.87	14.03	353,169	-0.02(-0.14%)
Sep 05, 2007	14.17	14.21	13.86	14.05	497,965	-0.19(-1.34%)
Sep 04, 2007	14.47	14.55	14.06	14.24	669,936	-0.04(-0.27%)
Aug 31, 2007	14.14	14.50	14.06	14.27	675,002	+0.37(+2.67%)
Aug 30, 2007	14.04	14.38	13.85	13.90	436,906	-0.23(-1.62%)
Aug 29, 2007	13.66	14.17	13.62	14.13	617,804	+0.60(+4.43%)
Aug 28, 2007	13.93	13.95	13.35	13.53	666,233	-0.50(-3.60%)
Aug 27, 2007	13.39	14.25	13.36	14.04	819,511	+0.76(+5.74%)
Aug 24, 2007	13.10	13.37	13.04	13.27	375,877	+0.15(+1.16%)
Aug 23, 2007	13.45	13.55	12.98	13.12	418,883	-0.29(-2.15%)
Aug 22, 2007	13.07	13.46	13.01	13.41	476,109	+0.41(+3.17%)
Aug 21, 2007	12.86	13.28	12.62	13.00	490,854	+0.18(+1.41%)
Aug 20, 2007	13.33	13.33	12.58	12.82	811,264	-0.25(-1.90%)
Aug 17, 2007	13.19	13.28	12.30	13.06	884,832	+0.39(+3.08%)
Aug 16, 2007	12.86	12.92	11.43	12.67	1,687,903	-0.27(-2.06%)
Aug 15, 2007	14.25	14.49	12.86	12.94	1,000,689	-1.46(-10.12%)
Aug 14, 2007	15.00	15.01	14.28	14.40	630,848	-0.44(-2.95%)
Aug 13, 2007	14.67	15.29	14.49	14.84	906,232	+0.46(+3.18%)
Aug 10, 2007	14.28	14.65	13.09	14.38	1,195,946	-0.16(-1.11%)
Aug 09, 2007	14.15	15.17	13.43	14.54	1,184,220	-0.12(-0.84%)
Aug 08, 2007	15.56	15.67	14.28	14.66	1,419,013	-0.78(-5.06%)
Aug 07, 2007	14.90	15.66	14.65	15.45	984,638	+0.16(+1.06%)
Aug 06, 2007	16.00	16.29	14.52	15.28	1,388,236	-0.48(-3.02%)
Aug 03, 2007	15.74	16.54	15.37	15.76	1,605,942	+0.42(+2.73%)
Aug 02, 2007	14.60	15.52	14.33	15.34	1,130,681	+0.84(+5.78%)
Aug 01, 2007	14.38	14.52	13.41	14.50	1,278,475	-0.34(-2.31%)
Jul 31, 2007	14.64	15.53	14.63	14.85	1,498,204	+0.06(+0.39%)
Jul 30, 2007	15.23	15.26	14.41	14.79	1,149,542	-0.41(-2.69%)
Jul 27, 2007	15.65	15.71	14.69	15.20	1,401,957	-0.74(-4.66%)
Jul 26, 2007	16.25	16.45	15.65	15.94	1,096,219	-0.46(-2.79%)
Jul 25, 2007	16.40	16.93	15.86	16.40	1,135,736	+0.10(+0.58%)
Jul 24, 2007	17.25	17.25	16.28	16.30	1,340,644	-1.23(-7.01%)
Jul 23, 2007	16.17	17.56	15.76	17.53	2,234,702	+1.70(+10.77%)
Jul 20, 2007	16.30	16.38	15.58	15.83	1,266,485	-0.52(-3.20%)
Jul 19, 2007	16.22	16.55	16.15	16.35	1,201,136	+0.37(+2.32%)
Jul 18, 2007	16.47	16.47	15.71	15.98	1,371,198	+0.07(+0.42%)
Jul 17, 2007	16.62	16.76	15.06	15.91	4,573,542	-0.53(-3.24%)
Jul 16, 2007	18.38	18.47	16.13	16.45	6,050,175	-3.08(-15.76%)
Jul 13, 2007	19.09	19.69	18.74	19.52	1,885,479	+0.64(+3.38%)
Jul 12, 2007	18.30	18.97	18.20	18.88	1,948,899	+0.93(+5.20%)
Jul 11, 2007	17.77	18.66	17.49	17.95	4,443,318	+0.53(+3.06%)
Jul 10, 2007	17.34	17.84	17.07	17.42	1,383,777	+0.23(+1.33%)
Jul 09, 2007	16.84	17.32	16.69	17.19	1,302,220	+0.43(+2.56%)
Jul 06, 2007	17.05	17.12	16.28	16.76	1,627,614	+0.02(+0.11%)
Jul 05, 2007	16.71	17.23	16.38	16.74	2,663,418	+0.56(+3.47%)
Jul 03, 2007	15.05	16.27	15.02	16.18	1,703,482	+1.22(+8.15%)

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.