Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.58	13.75	13.53	13.73	3,970,401	+0.32(+2.39%)
Sep 27, 2007	13.48	13.49	13.38	13.41	2,100,990	+0.08(+0.58%)
Sep 26, 2007	13.38	13.41	13.29	13.33	3,848,959	-0.13(-0.98%)
Sep 25, 2007	13.47	13.53	13.38	13.46	1,533,661	-0.00(-0.02%)
Sep 24, 2007	13.56	13.58	13.44	13.47	1,652,054	-0.01(-0.04%)
Sep 21, 2007	13.49	13.50	13.42	13.47	2,511,998	+0.19(+1.42%)
Sep 20, 2007	13.31	13.38	13.23	13.28	1,890,636	+0.06(+0.48%)
Sep 19, 2007	13.19	13.33	13.16	13.22	3,577,992	+0.06(+0.44%)
Sep 18, 2007	12.94	13.18	12.84	13.16	3,466,397	+0.19(+1.50%)
Sep 17, 2007	13.01	13.05	12.92	12.97	1,695,452	-0.18(-1.34%)
Sep 14, 2007	13.20	13.18	13.04	13.14	9,030,138	-0.09(-0.66%)
Sep 13, 2007	13.26	13.31	13.18	13.23	7,309,885	-0.04(-0.27%)
Sep 12, 2007	13.24	13.40	13.22	13.27	3,199,442	-0.07(-0.49%)
Sep 11, 2007	13.16	13.35	13.15	13.33	2,974,063	+0.27(+2.04%)
Sep 10, 2007	13.19	13.21	13.02	13.07	1,791,731	-0.10(-0.79%)
Sep 07, 2007	13.36	13.36	13.13	13.17	3,272,381	-0.23(-1.74%)
Sep 06, 2007	13.37	13.51	13.30	13.40	2,328,922	-0.04(-0.29%)
Sep 05, 2007	13.51	13.50	13.39	13.44	2,758,530	-0.12(-0.89%)
Sep 04, 2007	13.41	13.62	13.41	13.56	5,790,579	+0.07(+0.53%)
Aug 31, 2007	13.47	13.62	13.38	13.49	4,239,179	+0.21(+1.55%)
Aug 30, 2007	13.11	13.39	13.10	13.29	1,735,204	-0.04(-0.27%)
Aug 29, 2007	13.16	13.32	13.12	13.32	3,759,609	+0.27(+2.06%)
Aug 28, 2007	13.26	13.27	13.04	13.05	2,872,314	-0.21(-1.55%)
Aug 27, 2007	13.29	13.33	13.20	13.26	3,292,803	-0.24(-1.77%)
Aug 24, 2007	13.40	13.50	13.35	13.50	3,538,241	+0.25(+1.90%)
Aug 23, 2007	13.15	13.34	13.15	13.24	3,621,026	+0.11(+0.81%)
Aug 22, 2007	12.99	13.18	12.99	13.14	6,271,972	+0.21(+1.61%)
Aug 21, 2007	12.85	12.96	12.80	12.93	4,171,711	+0.05(+0.36%)
Aug 20, 2007	12.91	12.93	12.76	12.88	3,665,154	+0.13(+1.03%)
Aug 17, 2007	12.78	12.82	12.59	12.75	6,112,237	+0.26(+2.06%)
Aug 16, 2007	12.39	12.51	12.27	12.49	6,541,115	-0.15(-1.19%)
Aug 15, 2007	12.67	12.84	12.62	12.64	7,278,522	-0.24(-1.83%)
Aug 14, 2007	12.97	13.01	12.85	12.88	3,050,283	-0.13(-0.97%)
Aug 13, 2007	13.07	13.12	13.00	13.01	4,168,793	-0.15(-1.10%)
Aug 10, 2007	13.38	13.41	12.93	13.15	9,555,659	-0.27(-2.02%)
Aug 09, 2007	13.94	13.62	12.23	13.42	21,379,702	-0.57(-4.09%)
Aug 08, 2007	13.93	14.09	13.87	14.00	5,584,892	+0.13(+0.93%)
Aug 07, 2007	13.85	14.05	13.76	13.87	4,913,130	-0.28(-2.00%)
Aug 06, 2007	14.17	14.18	14.01	14.15	3,564,864	+0.17(+1.20%)
Aug 03, 2007	13.99	14.20	13.95	13.98	3,626,132	-0.22(-1.53%)
Aug 02, 2007	14.22	14.29	14.12	14.20	2,523,303	+0.01(+0.06%)
Aug 01, 2007	14.08	14.21	14.02	14.19	4,080,538	-0.02(-0.15%)
Jul 31, 2007	14.12	14.32	14.12	14.21	3,616,285	+0.09(+0.62%)
Jul 30, 2007	14.26	14.31	14.05	14.12	5,970,007	-0.05(-0.39%)
Jul 27, 2007	14.39	14.48	14.17	14.18	5,971,831	-0.16(-1.13%)
Jul 26, 2007	14.90	14.94	14.33	14.34	9,886,803	-0.74(-4.91%)
Jul 25, 2007	15.24	15.24	14.95	15.08	3,555,017	+0.10(+0.64%)
Jul 24, 2007	15.12	15.19	14.96	14.99	5,104,593	-0.25(-1.62%)
Jul 23, 2007	15.26	15.31	15.21	15.23	2,713,308	-0.01(-0.07%)
Jul 20, 2007	15.38	15.40	15.22	15.24	2,931,029	-0.04(-0.27%)
Jul 19, 2007	15.34	15.37	15.22	15.28	3,169,902	+0.11(+0.72%)
Jul 18, 2007	15.26	15.32	15.05	15.17	6,053,886	-0.21(-1.37%)
Jul 17, 2007	15.43	15.49	15.37	15.39	3,061,953	-0.01(-0.09%)
Jul 16, 2007	15.42	15.50	15.39	15.40	3,296,086	+0.01(+0.09%)
Jul 13, 2007	15.42	15.52	15.35	15.39	3,613,003	+0.04(+0.29%)
Jul 12, 2007	15.22	15.36	15.20	15.34	4,874,837	+0.29(+1.95%)
Jul 11, 2007	15.06	15.19	14.99	15.05	4,964,551	+0.42(+2.87%)
Jul 10, 2007	14.65	14.82	14.58	14.63	3,682,659	-0.04(-0.26%)
Jul 09, 2007	14.75	14.77	14.65	14.67	2,147,306	-0.12(-0.80%)
Jul 06, 2007	14.78	14.85	14.75	14.79	1,567,081	+0.02(+0.13%)
Jul 05, 2007	14.88	14.90	14.69	14.77	2,441,612	-0.02(-0.13%)
Jul 03, 2007	14.68	14.79	14.67	14.79	1,681,594	+0.07(+0.47%)

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.