Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.99	14.12	13.88	14.01	7,326,771	+0.05(+0.37%)
Sep 27, 2007	14.27	14.28	13.93	13.96	8,200,825	-0.19(-1.33%)
Sep 26, 2007	13.78	14.29	13.78	14.15	14,646,736	+0.45(+3.31%)
Sep 25, 2007	13.51	13.75	13.49	13.69	8,228,157	+0.17(+1.27%)
Sep 24, 2007	13.70	13.89	13.45	13.52	12,107,954	-0.12(-0.88%)
Sep 21, 2007	13.39	13.78	13.39	13.64	14,378,887	+0.26(+1.92%)
Sep 20, 2007	13.31	13.50	13.26	13.39	12,281,122	+0.06(+0.45%)
Sep 19, 2007	13.91	14.03	13.20	13.33	30,279,822	-0.54(-3.89%)
Sep 18, 2007	13.75	13.91	13.65	13.87	16,112,838	+0.17(+1.25%)
Sep 17, 2007	14.00	14.02	13.60	13.69	13,806,975	-0.34(-2.44%)
Sep 14, 2007	13.98	14.25	13.92	14.04	9,994,852	-0.10(-0.73%)
Sep 13, 2007	14.11	14.21	13.93	14.14	11,227,912	+0.13(+0.92%)
Sep 12, 2007	14.30	14.55	13.99	14.01	14,580,198	-0.30(-2.09%)
Sep 11, 2007	14.34	14.55	14.22	14.31	13,057,384	+0.16(+1.15%)
Sep 10, 2007	14.19	14.36	13.83	14.15	8,033,893	+0.08(+0.55%)
Sep 07, 2007	14.25	14.33	13.88	14.07	11,495,863	-0.37(-2.55%)
Sep 06, 2007	14.68	14.76	14.42	14.44	9,459,066	-0.21(-1.46%)
Sep 05, 2007	14.50	14.69	14.39	14.65	10,285,818	+0.08(+0.53%)
Sep 04, 2007	14.20	14.70	14.11	14.58	11,766,319	+0.39(+2.78%)
Aug 31, 2007	13.94	14.26	13.81	14.18	11,054,505	+0.45(+3.24%)
Aug 30, 2007	13.84	13.93	13.59	13.74	14,089,064	-0.17(-1.23%)
Aug 29, 2007	13.61	13.95	13.49	13.91	16,651,264	+0.62(+4.70%)
Aug 28, 2007	13.14	13.51	13.12	13.28	12,993,368	+0.11(+0.84%)
Aug 27, 2007	13.45	13.49	13.07	13.17	23,466,462	-0.31(-2.29%)
Aug 24, 2007	13.69	13.93	13.42	13.48	83,907,912	-1.80(-11.76%)
Aug 23, 2007	15.23	15.62	15.18	15.28	25,182,454	+0.14(+0.90%)
Aug 22, 2007	14.69	15.23	14.50	15.14	21,309,810	+0.62(+4.24%)
Aug 21, 2007	14.56	14.62	14.38	14.52	13,946,096	-0.11(-0.76%)
Aug 20, 2007	14.40	14.76	14.13	14.64	13,173,317	+0.33(+2.27%)
Aug 17, 2007	14.36	14.64	14.07	14.31	14,224,331	+0.24(+1.70%)
Aug 16, 2007	14.61	14.67	13.83	14.07	20,922,370	-0.43(-2.95%)
Aug 15, 2007	14.79	15.01	14.44	14.50	10,735,651	-0.38(-2.53%)
Aug 14, 2007	14.98	15.22	14.84	14.88	10,841,774	-0.07(-0.46%)
Aug 13, 2007	15.09	15.14	14.71	14.94	10,530,992	-0.09(-0.57%)
Aug 10, 2007	15.04	15.23	14.55	15.03	12,742,091	-0.02(-0.11%)
Aug 09, 2007	14.76	15.35	14.53	15.05	15,620,009	-0.02(-0.11%)
Aug 08, 2007	14.76	15.36	14.70	15.06	14,946,840	+0.44(+2.98%)
Aug 07, 2007	14.53	14.70	14.02	14.63	16,101,476	+0.07(+0.47%)
Aug 06, 2007	14.43	14.63	13.94	14.56	14,762,882	+0.13(+0.89%)
Aug 03, 2007	14.52	15.05	14.43	14.43	14,932,134	-0.39(-2.66%)
Aug 02, 2007	14.86	14.99	14.21	14.82	26,682,822	-0.19(-1.25%)
Aug 01, 2007	15.41	15.41	14.72	15.01	27,186,748	-0.39(-2.56%)
Jul 31, 2007	16.31	16.33	15.23	15.41	30,266,354	-0.76(-4.71%)
Jul 30, 2007	15.97	16.25	15.97	16.17	10,265,051	+0.27(+1.67%)
Jul 27, 2007	15.90	16.41	15.88	15.90	23,882,162	-0.01(-0.05%)
Jul 26, 2007	15.92	16.48	15.83	15.91	22,967,032	-0.17(-1.06%)
Jul 25, 2007	16.22	16.28	15.83	16.08	13,798,219	-0.03(-0.16%)
Jul 24, 2007	16.35	16.46	15.90	16.11	18,444,214	-0.38(-2.28%)
Jul 23, 2007	16.92	17.03	16.45	16.48	18,979,266	-0.33(-1.94%)
Jul 20, 2007	16.94	17.15	16.68	16.81	25,990,546	+0.11(+0.67%)
Jul 19, 2007	16.48	16.78	16.32	16.70	34,842,640	+0.40(+2.47%)
Jul 18, 2007	16.39	16.57	16.18	16.30	16,728,466	-0.31(-1.86%)
Jul 17, 2007	16.04	16.85	16.03	16.60	25,074,656	+0.66(+4.13%)
Jul 16, 2007	16.24	16.26	15.89	15.95	15,481,515	+0.04(+0.27%)
Jul 13, 2007	15.79	16.06	15.69	15.90	22,057,180	+0.12(+0.76%)
Jul 12, 2007	15.47	15.83	15.19	15.78	17,931,082	+0.45(+2.90%)
Jul 11, 2007	15.75	15.75	15.24	15.34	23,500,022	-0.47(-2.98%)
Jul 10, 2007	15.41	16.35	15.35	15.81	25,446,916	+0.23(+1.48%)
Jul 09, 2007	15.55	15.66	15.42	15.58	10,496,679	-0.02(-0.11%)
Jul 06, 2007	15.62	15.69	15.33	15.59	17,280,040	+0.00(+0.00%)
Jul 05, 2007	15.74	15.93	15.46	15.59	16,057,050	-0.09(-0.55%)
Jul 03, 2007	15.67	16.16	15.64	15.68	16,878,734	+0.21(+1.33%)

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.