Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.50	13.53	13.41	13.45	3,696,228	-0.05(-0.33%)
Sep 27, 2007	13.56	13.66	13.44	13.50	6,424,311	-0.11(-0.83%)
Sep 26, 2007	13.69	13.72	13.55	13.61	3,308,625	-0.03(-0.22%)
Sep 25, 2007	14.12	14.12	13.60	13.64	4,788,908	-0.48(-3.42%)
Sep 24, 2007	14.09	14.20	13.90	14.12	2,717,733	-0.05(-0.37%)
Sep 21, 2007	14.32	14.32	14.13	14.18	5,810,065	+0.05(+0.32%)
Sep 20, 2007	13.93	14.22	13.92	14.13	2,747,058	+0.20(+1.46%)
Sep 19, 2007	13.66	14.07	13.66	13.93	3,553,846	+0.27(+1.99%)
Sep 18, 2007	13.60	13.72	13.47	13.66	4,572,017	+0.06(+0.44%)
Sep 17, 2007	13.76	13.79	13.54	13.60	4,202,594	-0.27(-1.96%)
Sep 14, 2007	14.02	13.96	13.81	13.87	3,033,704	-0.15(-1.08%)
Sep 13, 2007	13.99	14.15	13.83	14.02	3,313,909	+0.08(+0.54%)
Sep 12, 2007	13.86	14.01	13.85	13.94	3,106,795	+0.00(+0.00%)
Sep 11, 2007	13.78	14.01	13.72	13.94	4,930,104	+0.16(+1.15%)
Sep 10, 2007	13.96	14.13	13.75	13.78	7,421,650	-0.19(-1.35%)
Sep 07, 2007	13.90	14.18	13.72	13.97	6,042,016	-0.06(-0.43%)
Sep 06, 2007	14.45	14.45	13.98	14.03	7,316,157	-0.41(-2.87%)
Sep 05, 2007	15.07	15.44	14.33	14.45	8,680,796	-2.14(-12.90%)
Sep 04, 2007	16.09	16.67	16.09	16.59	1,921,449	+0.35(+2.13%)
Aug 31, 2007	16.13	16.37	16.03	16.24	1,437,886	+0.37(+2.33%)
Aug 30, 2007	16.02	15.96	15.74	15.87	1,526,394	-0.15(-0.94%)
Aug 29, 2007	15.77	16.02	15.72	16.02	1,837,432	+0.30(+1.92%)
Aug 28, 2007	15.78	15.95	15.71	15.72	2,448,892	-0.24(-1.51%)
Aug 27, 2007	16.38	16.38	15.95	15.96	1,755,831	-0.51(-3.11%)
Aug 24, 2007	16.23	16.51	16.15	16.47	2,026,921	+0.20(+1.20%)
Aug 23, 2007	15.80	16.47	15.96	16.28	2,288,331	+0.47(+3.00%)
Aug 22, 2007	15.79	15.83	15.52	15.80	3,236,173	+0.22(+1.40%)
Aug 21, 2007	15.30	15.63	14.93	15.58	2,455,925	+0.29(+1.87%)
Aug 20, 2007	15.03	15.40	14.95	15.30	3,455,651	+0.22(+1.45%)
Aug 17, 2007	14.87	15.12	14.69	15.08	4,377,486	+0.50(+3.41%)
Aug 16, 2007	14.73	14.77	14.30	14.58	4,936,531	-0.14(-0.97%)
Aug 15, 2007	15.03	15.22	14.70	14.73	2,650,323	-0.30(-2.01%)
Aug 14, 2007	15.29	15.38	14.94	15.03	2,717,812	-0.26(-1.73%)
Aug 13, 2007	15.05	15.64	14.99	15.29	3,386,783	+0.24(+1.60%)
Aug 10, 2007	14.81	15.58	14.32	15.05	5,866,726	+0.06(+0.40%)
Aug 09, 2007	15.45	15.61	14.85	14.99	5,626,349	-0.72(-4.60%)
Aug 08, 2007	16.28	16.28	15.34	15.71	5,330,191	-0.49(-3.02%)
Aug 07, 2007	16.07	16.30	15.68	16.20	4,686,833	+0.13(+0.80%)
Aug 06, 2007	15.51	16.11	15.32	16.07	3,934,549	+0.60(+3.90%)
Aug 03, 2007	15.73	15.84	15.37	15.47	2,778,242	-0.20(-1.25%)
Aug 02, 2007	16.08	16.08	15.49	15.67	5,353,816	-0.05(-0.34%)
Aug 01, 2007	15.82	16.11	15.51	15.72	5,112,703	-0.33(-2.07%)
Jul 31, 2007	16.56	16.68	16.01	16.05	3,941,007	-0.51(-3.09%)
Jul 30, 2007	16.81	16.81	16.02	16.56	4,916,903	+0.43(+2.66%)
Jul 27, 2007	16.41	16.82	16.10	16.13	3,101,355	-0.45(-2.73%)
Jul 26, 2007	16.80	16.99	16.43	16.59	3,585,572	-0.41(-2.44%)
Jul 25, 2007	17.33	17.45	16.92	17.00	3,524,256	-0.32(-1.83%)
Jul 24, 2007	17.83	17.85	17.29	17.32	2,562,100	-0.57(-3.16%)
Jul 23, 2007	17.91	18.02	17.84	17.88	1,641,573	+0.05(+0.25%)
Jul 20, 2007	17.93	18.02	17.72	17.84	2,435,605	-0.05(-0.29%)
Jul 19, 2007	17.74	18.06	17.72	17.89	1,887,193	+0.26(+1.50%)
Jul 18, 2007	17.66	17.75	17.45	17.63	1,935,892	-0.06(-0.34%)
Jul 17, 2007	17.94	18.12	17.63	17.69	2,991,616	-0.23(-1.30%)
Jul 16, 2007	17.88	17.95	17.54	17.92	2,652,048	-0.10(-0.54%)
Jul 13, 2007	17.69	18.10	17.66	18.02	2,038,067	+0.26(+1.49%)
Jul 12, 2007	17.50	17.77	17.48	17.75	4,087,490	+0.27(+1.55%)
Jul 11, 2007	17.55	17.65	17.37	17.48	1,656,568	-0.04(-0.21%)
Jul 10, 2007	17.47	17.79	17.47	17.52	3,235,028	-0.17(-0.94%)
Jul 09, 2007	17.85	17.90	17.60	17.69	2,638,587	-0.16(-0.89%)
Jul 06, 2007	17.88	17.94	17.72	17.85	2,464,749	+0.02(+0.13%)
Jul 05, 2007	17.92	17.93	17.69	17.82	2,890,140	-0.06(-0.34%)
Jul 03, 2007	17.78	18.09	17.58	17.88	1,812,352	+0.31(+1.76%)

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.