Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.46	16.94	16.23	16.64	65,574	+0.14(+0.84%)
Sep 27, 2007	16.61	16.94	16.00	16.50	88,378	-0.03(-0.18%)
Sep 26, 2007	16.70	16.87	16.18	16.53	80,267	+0.10(+0.60%)
Sep 25, 2007	16.74	16.74	15.92	16.43	63,839	-0.25(-1.48%)
Sep 24, 2007	17.27	17.27	16.45	16.67	87,672	-0.26(-1.52%)
Sep 21, 2007	16.92	17.20	16.51	16.93	155,519	+0.03(+0.18%)
Sep 20, 2007	15.21	16.94	15.19	16.90	305,931	+1.48(+9.62%)
Sep 19, 2007	15.27	15.67	15.09	15.42	122,089	+0.24(+1.56%)
Sep 18, 2007	15.22	15.32	14.84	15.18	94,722	+0.04(+0.26%)
Sep 17, 2007	15.04	15.67	15.04	15.14	99,298	-0.05(-0.33%)
Sep 14, 2007	15.05	15.91	15.05	15.19	180,047	-0.16(-1.03%)
Sep 13, 2007	15.33	15.48	14.83	15.35	112,421	+0.21(+1.37%)
Sep 12, 2007	15.81	15.82	15.05	15.14	159,653	-0.70(-4.43%)
Sep 11, 2007	15.65	16.20	15.50	15.84	175,029	+0.36(+2.30%)
Sep 10, 2007	16.27	16.29	15.41	15.49	238,886	-0.04(-0.25%)
Sep 07, 2007	17.04	17.04	15.16	15.53	447,168	-1.51(-8.87%)
Sep 06, 2007	17.12	17.54	16.69	17.04	207,447	+0.21(+1.23%)
Sep 05, 2007	16.78	17.16	16.63	16.83	399,178	+0.21(+1.25%)
Sep 04, 2007	14.33	17.30	14.33	16.63	422,594	+2.63(+18.79%)
Aug 31, 2007	13.64	14.33	13.64	14.00	127,760	+0.41(+2.98%)
Aug 30, 2007	13.55	14.04	13.54	13.59	38,389	-0.09(-0.65%)
Aug 29, 2007	13.38	13.96	13.34	13.68	49,501	+0.25(+1.84%)
Aug 28, 2007	13.94	14.04	13.35	13.43	65,716	-0.41(-2.93%)
Aug 27, 2007	13.71	14.14	13.63	13.84	81,850	+0.25(+1.82%)
Aug 24, 2007	13.13	13.63	12.70	13.59	78,017	+0.66(+5.12%)
Aug 23, 2007	12.88	13.28	12.86	12.93	91,793	+0.20(+1.55%)
Aug 22, 2007	12.32	13.05	12.21	12.73	92,285	+0.62(+5.14%)
Aug 21, 2007	12.16	12.28	11.80	12.11	40,743	+0.32(+2.68%)
Aug 20, 2007	12.04	12.16	11.40	11.79	37,862	-0.22(-1.81%)
Aug 17, 2007	12.16	12.35	11.77	12.01	50,180	+0.03(+0.25%)
Aug 16, 2007	11.67	12.16	11.30	11.98	61,328	+0.38(+3.24%)
Aug 15, 2007	11.54	12.15	10.96	11.60	53,202	-0.19(-1.59%)
Aug 14, 2007	11.98	12.21	11.73	11.79	57,086	-0.30(-2.45%)
Aug 13, 2007	11.86	12.26	11.69	12.09	48,564	+0.48(+4.10%)
Aug 10, 2007	11.99	12.06	11.19	11.61	72,092	-0.40(-3.31%)
Aug 09, 2007	11.86	12.35	11.72	12.01	67,069	-0.01(-0.08%)
Aug 08, 2007	11.86	12.38	11.69	12.02	87,998	+0.20(+1.67%)
Aug 07, 2007	12.59	12.59	11.67	11.82	83,579	-0.65(-5.23%)
Aug 06, 2007	13.10	13.26	12.14	12.47	51,081	-0.58(-4.47%)
Aug 03, 2007	13.00	13.78	12.80	13.06	100,445	+0.16(+1.23%)
Aug 02, 2007	12.59	13.05	12.42	12.90	81,579	+0.60(+4.90%)
Aug 01, 2007	11.75	12.47	11.75	12.30	58,455	+0.37(+3.07%)
Jul 31, 2007	12.23	12.29	11.82	11.93	38,828	-0.09(-0.74%)
Jul 30, 2007	12.36	12.72	11.46	12.02	76,614	-0.10(-0.82%)
Jul 27, 2007	12.66	12.85	11.96	12.12	45,373	-0.43(-3.46%)
Jul 26, 2007	12.39	12.86	12.19	12.55	43,996	-0.04(-0.31%)
Jul 25, 2007	12.96	13.31	12.17	12.59	64,941	-0.42(-3.19%)
Jul 24, 2007	13.56	13.57	12.96	13.01	39,487	-0.49(-3.66%)
Jul 23, 2007	13.66	13.75	13.25	13.50	44,127	-0.25(-1.80%)
Jul 20, 2007	13.63	14.01	13.50	13.75	32,505	+0.09(+0.65%)
Jul 19, 2007	13.47	13.94	12.95	13.66	98,753	-0.03(-0.22%)
Jul 18, 2007	14.29	14.29	13.09	13.69	81,306	-0.57(-4.02%)
Jul 17, 2007	13.57	14.71	13.57	14.26	243,345	+0.84(+6.26%)
Jul 16, 2007	13.18	13.59	12.75	13.42	89,851	+0.36(+2.72%)
Jul 13, 2007	12.93	13.36	12.63	13.07	58,978	+0.01(+0.08%)
Jul 12, 2007	12.98	13.84	12.96	13.06	152,960	+0.08(+0.61%)
Jul 11, 2007	13.13	13.13	12.55	12.98	67,329	+0.47(+3.79%)
Jul 10, 2007	12.50	12.79	12.17	12.50	71,340	-0.15(-1.17%)
Jul 09, 2007	13.60	14.08	12.60	12.65	150,942	-0.95(-6.98%)
Jul 06, 2007	13.65	13.80	12.97	13.60	86,011	+0.01(+0.07%)
Jul 05, 2007	13.29	14.06	13.15	13.59	162,679	+0.31(+2.31%)
Jul 03, 2007	12.54	13.33	12.41	13.28	103,926	+0.89(+7.18%)

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.