Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.06	14.09	13.97	14.01	3,548,315	-0.05(-0.34%)
Sep 27, 2007	14.13	14.22	14.00	14.06	6,167,228	-0.12(-0.83%)
Sep 26, 2007	14.26	14.29	14.11	14.18	3,176,223	-0.03(-0.22%)
Sep 25, 2007	14.71	14.71	14.17	14.21	4,597,269	-0.50(-3.42%)
Sep 24, 2007	14.68	14.79	14.48	14.71	2,608,977	-0.05(-0.37%)
Sep 21, 2007	14.92	14.92	14.72	14.77	5,577,562	+0.05(+0.32%)
Sep 20, 2007	14.51	14.81	14.50	14.72	2,637,129	+0.21(+1.46%)
Sep 19, 2007	14.23	14.66	14.23	14.51	3,411,631	+0.28(+1.99%)
Sep 18, 2007	14.16	14.29	14.04	14.22	4,389,058	+0.06(+0.44%)
Sep 17, 2007	14.33	14.37	14.11	14.16	4,034,417	-0.28(-1.96%)
Sep 14, 2007	14.60	14.55	14.39	14.44	2,912,304	-0.16(-1.08%)
Sep 13, 2007	14.57	14.74	14.41	14.60	3,181,295	+0.08(+0.54%)
Sep 12, 2007	14.44	14.59	14.43	14.52	2,982,470	+0.00(+0.00%)
Sep 11, 2007	14.36	14.59	14.30	14.52	4,732,815	+0.16(+1.15%)
Sep 10, 2007	14.55	14.72	14.33	14.36	7,124,656	-0.20(-1.35%)
Sep 07, 2007	14.48	14.77	14.29	14.55	5,800,232	-0.06(-0.43%)
Sep 06, 2007	15.05	15.05	14.56	14.62	7,023,385	-0.43(-2.87%)
Sep 05, 2007	15.70	16.09	14.92	15.05	8,333,414	-2.23(-12.90%)
Sep 04, 2007	16.76	17.36	16.76	17.28	1,844,558	+0.36(+2.13%)
Aug 31, 2007	16.81	17.05	16.70	16.92	1,380,346	+0.38(+2.33%)
Aug 30, 2007	16.69	16.63	16.39	16.53	1,465,312	-0.16(-0.94%)
Aug 29, 2007	16.43	16.69	16.38	16.69	1,763,903	+0.31(+1.92%)
Aug 28, 2007	16.44	16.61	16.36	16.38	2,350,894	-0.25(-1.51%)
Aug 27, 2007	17.07	17.07	16.62	16.63	1,685,567	-0.53(-3.11%)
Aug 24, 2007	16.91	17.20	16.82	17.16	1,945,809	+0.20(+1.20%)
Aug 23, 2007	16.46	17.15	16.63	16.96	2,196,758	+0.49(+3.00%)
Aug 22, 2007	16.45	16.49	16.16	16.46	3,106,671	+0.23(+1.40%)
Aug 21, 2007	15.94	16.28	15.55	16.23	2,357,646	+0.30(+1.87%)
Aug 20, 2007	15.65	16.05	15.57	15.94	3,317,366	+0.23(+1.45%)
Aug 17, 2007	15.49	15.75	15.30	15.71	4,202,311	+0.52(+3.41%)
Aug 16, 2007	15.34	15.39	14.89	15.19	4,738,985	-0.15(-0.97%)
Aug 15, 2007	15.65	15.85	15.31	15.34	2,544,265	-0.31(-2.01%)
Aug 14, 2007	15.93	16.02	15.56	15.65	2,609,053	-0.27(-1.73%)
Aug 13, 2007	15.68	16.30	15.61	15.93	3,251,253	+0.25(+1.60%)
Aug 10, 2007	15.43	16.23	14.92	15.68	5,631,956	+0.06(+0.40%)
Aug 09, 2007	16.09	16.26	15.46	15.61	5,401,199	-0.75(-4.60%)
Aug 08, 2007	16.96	16.96	15.98	16.37	5,116,891	-0.51(-3.02%)
Aug 07, 2007	16.74	16.98	16.34	16.88	4,499,279	+0.13(+0.80%)
Aug 06, 2007	16.16	16.78	15.96	16.74	3,777,099	+0.63(+3.90%)
Aug 03, 2007	16.38	16.50	16.01	16.12	2,667,064	-0.20(-1.25%)
Aug 02, 2007	16.75	16.75	16.13	16.32	5,139,571	-0.05(-0.34%)
Aug 01, 2007	16.48	16.78	16.16	16.38	4,908,107	-0.35(-2.07%)
Jul 31, 2007	17.25	17.38	16.68	16.72	3,783,299	-0.53(-3.09%)
Jul 30, 2007	17.51	17.51	16.69	17.25	4,720,142	+0.45(+2.66%)
Jul 27, 2007	17.10	17.52	16.77	16.81	2,977,247	-0.47(-2.73%)
Jul 26, 2007	17.50	17.69	17.11	17.28	3,442,087	-0.43(-2.44%)
Jul 25, 2007	18.05	18.17	17.62	17.71	3,383,225	-0.33(-1.83%)
Jul 24, 2007	18.57	18.59	18.01	18.04	2,459,572	-0.59(-3.16%)
Jul 23, 2007	18.65	18.77	18.58	18.63	1,575,882	+0.05(+0.25%)
Jul 20, 2007	18.68	18.77	18.46	18.58	2,338,139	-0.05(-0.30%)
Jul 19, 2007	18.48	18.82	18.46	18.64	1,811,672	+0.27(+1.50%)
Jul 18, 2007	18.39	18.50	18.18	18.36	1,858,423	-0.06(-0.34%)
Jul 17, 2007	18.68	18.87	18.37	18.42	2,871,900	-0.24(-1.30%)
Jul 16, 2007	18.62	18.70	18.28	18.67	2,545,921	-0.10(-0.54%)
Jul 13, 2007	18.43	18.86	18.40	18.77	1,956,509	+0.27(+1.49%)
Jul 12, 2007	18.23	18.51	18.21	18.50	3,923,920	+0.28(+1.55%)
Jul 11, 2007	18.28	18.39	18.09	18.21	1,590,277	-0.04(-0.21%)
Jul 10, 2007	18.20	18.53	18.20	18.25	3,105,571	-0.17(-0.94%)
Jul 09, 2007	18.59	18.64	18.34	18.42	2,532,998	-0.16(-0.89%)
Jul 06, 2007	18.63	18.68	18.46	18.59	2,366,117	+0.02(+0.13%)
Jul 05, 2007	18.67	18.68	18.42	18.57	2,774,484	-0.06(-0.34%)
Jul 03, 2007	18.52	18.84	18.31	18.63	1,739,827	+0.32(+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.