Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.01	14.13	13.89	14.02	7,320,681	+0.05(+0.37%)
Sep 27, 2007	14.28	14.29	13.95	13.97	8,194,009	-0.19(-1.33%)
Sep 26, 2007	13.79	14.31	13.79	14.16	14,634,562	+0.45(+3.31%)
Sep 25, 2007	13.52	13.76	13.50	13.71	8,221,318	+0.17(+1.27%)
Sep 24, 2007	13.71	13.90	13.47	13.53	12,097,890	-0.12(-0.88%)
Sep 21, 2007	13.40	13.79	13.40	13.65	14,366,935	+0.26(+1.92%)
Sep 20, 2007	13.32	13.51	13.27	13.40	12,270,914	+0.06(+0.45%)
Sep 19, 2007	13.92	14.04	13.21	13.34	30,254,652	-0.54(-3.89%)
Sep 18, 2007	13.77	13.92	13.66	13.88	16,099,444	+0.17(+1.25%)
Sep 17, 2007	14.01	14.03	13.61	13.71	13,795,498	-0.34(-2.44%)
Sep 14, 2007	13.99	14.26	13.93	14.05	9,986,544	-0.10(-0.73%)
Sep 13, 2007	14.12	14.22	13.94	14.15	11,218,579	+0.13(+0.92%)
Sep 12, 2007	14.31	14.56	14.00	14.02	14,568,079	-0.30(-2.09%)
Sep 11, 2007	14.35	14.56	14.24	14.32	13,046,530	+0.16(+1.15%)
Sep 10, 2007	14.20	14.37	13.84	14.16	8,027,215	+0.08(+0.55%)
Sep 07, 2007	14.26	14.34	13.89	14.08	11,486,307	-0.37(-2.55%)
Sep 06, 2007	14.69	14.77	14.43	14.45	9,451,203	-0.21(-1.46%)
Sep 05, 2007	14.51	14.70	14.40	14.66	10,277,268	+0.08(+0.53%)
Sep 04, 2007	14.21	14.72	14.12	14.59	11,756,539	+0.39(+2.78%)
Aug 31, 2007	13.95	14.27	13.82	14.19	11,045,316	+0.45(+3.24%)
Aug 30, 2007	13.85	13.94	13.60	13.75	14,077,353	-0.17(-1.23%)
Aug 29, 2007	13.62	13.96	13.50	13.92	16,637,423	+0.63(+4.70%)
Aug 28, 2007	13.15	13.52	13.13	13.29	12,982,568	+0.11(+0.85%)
Aug 27, 2007	13.47	13.50	13.08	13.18	23,446,954	-0.31(-2.29%)
Aug 24, 2007	13.71	13.95	13.43	13.49	83,838,160	-1.80(-11.76%)
Aug 23, 2007	15.24	15.63	15.20	15.29	25,161,522	+0.14(+0.90%)
Aug 22, 2007	14.70	15.25	14.51	15.15	21,292,096	+0.62(+4.24%)
Aug 21, 2007	14.57	14.63	14.39	14.54	13,934,504	-0.11(-0.76%)
Aug 20, 2007	14.41	14.77	14.14	14.65	13,162,366	+0.33(+2.27%)
Aug 17, 2007	14.37	14.65	14.08	14.32	14,212,507	+0.24(+1.70%)
Aug 16, 2007	14.62	14.68	13.84	14.08	20,904,978	-0.43(-2.95%)
Aug 15, 2007	14.80	15.02	14.45	14.51	10,726,727	-0.38(-2.53%)
Aug 14, 2007	14.99	15.23	14.85	14.89	10,832,762	-0.07(-0.46%)
Aug 13, 2007	15.10	15.15	14.72	14.96	10,522,238	-0.09(-0.57%)
Aug 10, 2007	15.05	15.25	14.56	15.04	12,731,499	-0.02(-0.11%)
Aug 09, 2007	14.78	15.36	14.54	15.06	15,607,025	-0.02(-0.11%)
Aug 08, 2007	14.77	15.38	14.72	15.08	14,934,416	+0.44(+2.98%)
Aug 07, 2007	14.54	14.72	14.03	14.64	16,088,092	+0.07(+0.47%)
Aug 06, 2007	14.44	14.64	13.95	14.57	14,750,610	+0.13(+0.89%)
Aug 03, 2007	14.54	15.06	14.44	14.44	14,919,722	-0.39(-2.66%)
Aug 02, 2007	14.87	15.00	14.22	14.84	26,660,642	-0.19(-1.25%)
Aug 01, 2007	15.42	15.43	14.73	15.02	27,164,150	-0.39(-2.56%)
Jul 31, 2007	16.33	16.34	15.25	15.42	30,241,196	-0.76(-4.71%)
Jul 30, 2007	15.98	16.27	15.98	16.18	10,256,518	+0.27(+1.67%)
Jul 27, 2007	15.92	16.42	15.89	15.92	23,862,310	-0.01(-0.05%)
Jul 26, 2007	15.93	16.50	15.85	15.92	22,947,940	-0.17(-1.06%)
Jul 25, 2007	16.23	16.29	15.85	16.10	13,786,749	-0.03(-0.16%)
Jul 24, 2007	16.36	16.47	15.92	16.12	18,428,884	-0.38(-2.28%)
Jul 23, 2007	16.93	17.05	16.46	16.50	18,963,490	-0.33(-1.94%)
Jul 20, 2007	16.95	17.17	16.70	16.82	25,968,940	+0.11(+0.67%)
Jul 19, 2007	16.49	16.79	16.34	16.71	34,813,676	+0.40(+2.47%)
Jul 18, 2007	16.40	16.58	16.20	16.31	16,714,561	-0.31(-1.86%)
Jul 17, 2007	16.05	16.87	16.04	16.62	25,053,812	+0.66(+4.13%)
Jul 16, 2007	16.25	16.28	15.91	15.96	15,468,646	+0.04(+0.27%)
Jul 13, 2007	15.80	16.08	15.70	15.92	22,038,844	+0.12(+0.76%)
Jul 12, 2007	15.48	15.84	15.20	15.80	17,916,178	+0.45(+2.90%)
Jul 11, 2007	15.76	15.76	15.26	15.35	23,480,488	-0.47(-2.98%)
Jul 10, 2007	15.42	16.36	15.37	15.82	25,425,764	+0.23(+1.48%)
Jul 09, 2007	15.56	15.68	15.44	15.59	10,487,954	-0.02(-0.11%)
Jul 06, 2007	15.63	15.70	15.34	15.61	17,265,678	+0.00(+0.00%)
Jul 05, 2007	15.75	15.94	15.47	15.61	16,043,702	-0.09(-0.55%)
Jul 03, 2007	15.68	16.17	15.65	15.69	16,864,702	+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.