Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.19	15.25	14.71	14.94	395,301	-0.29(-1.88%)
Sep 27, 2007	15.01	15.28	14.91	15.23	106,821	+0.26(+1.73%)
Sep 26, 2007	14.91	14.99	14.80	14.97	175,178	+0.19(+1.29%)
Sep 25, 2007	14.57	14.78	14.50	14.78	301,231	+0.10(+0.65%)
Sep 24, 2007	14.73	14.73	14.46	14.69	1,348,957	-0.08(-0.52%)
Sep 21, 2007	14.96	15.04	14.73	14.76	419,550	-0.16(-1.06%)
Sep 20, 2007	15.21	15.29	14.85	14.92	154,274	-0.33(-2.13%)
Sep 19, 2007	14.85	15.37	14.85	15.25	215,523	+0.57(+3.88%)
Sep 18, 2007	14.48	14.84	14.22	14.68	376,905	+0.15(+1.02%)
Sep 17, 2007	14.56	14.60	14.39	14.53	413,696	-0.04(-0.30%)
Sep 14, 2007	14.49	14.63	14.38	14.57	188,766	-0.06(-0.39%)
Sep 13, 2007	14.59	14.83	14.55	14.63	190,020	+0.09(+0.59%)
Sep 12, 2007	14.70	14.77	14.51	14.54	208,625	-0.18(-1.23%)
Sep 11, 2007	14.45	14.79	14.38	14.72	118,109	+0.33(+2.26%)
Sep 10, 2007	14.57	14.64	14.06	14.40	178,314	-0.09(-0.59%)
Sep 07, 2007	14.99	15.00	14.46	14.48	223,467	-0.75(-4.93%)
Sep 06, 2007	15.31	15.34	14.99	15.24	221,795	-0.06(-0.41%)
Sep 05, 2007	15.21	15.31	15.00	15.30	197,546	-0.06(-0.40%)
Sep 04, 2007	15.39	15.47	15.28	15.36	290,779	-0.07(-0.43%)
Aug 31, 2007	15.21	15.48	15.14	15.43	396,764	+0.43(+2.84%)
Aug 30, 2007	14.91	15.12	14.86	15.00	221,795	-0.03(-0.22%)
Aug 29, 2007	14.65	15.08	14.65	15.04	380,250	+0.49(+3.39%)
Aug 28, 2007	15.09	15.15	14.54	14.54	228,693	-0.67(-4.40%)
Aug 27, 2007	15.37	15.50	15.11	15.21	122,499	-0.08(-0.53%)
Aug 24, 2007	15.18	15.37	15.16	15.29	298,723	+0.11(+0.73%)
Aug 23, 2007	15.69	15.69	15.17	15.18	252,315	-0.47(-3.02%)
Aug 22, 2007	15.62	15.77	15.42	15.66	244,371	+0.22(+1.39%)
Aug 21, 2007	15.06	15.57	15.02	15.44	458,432	+0.36(+2.41%)
Aug 20, 2007	14.67	15.10	14.63	15.08	354,746	+0.45(+3.11%)
Aug 17, 2007	14.90	15.25	14.60	14.62	535,360	+0.30(+2.07%)
Aug 16, 2007	14.34	15.30	14.27	14.33	692,142	-0.00(-0.03%)
Aug 15, 2007	14.13	14.67	14.01	14.33	290,779	+0.22(+1.52%)
Aug 14, 2007	14.68	14.72	14.11	14.12	209,252	-0.43(-2.96%)
Aug 13, 2007	14.30	14.68	14.14	14.55	445,471	+0.44(+3.15%)
Aug 10, 2007	14.31	14.56	13.83	14.10	531,179	-0.21(-1.47%)
Aug 09, 2007	13.81	14.67	13.64	14.31	768,652	+0.27(+1.94%)
Aug 08, 2007	14.22	14.35	13.75	14.04	1,143,049	-0.14(-1.01%)
Aug 07, 2007	14.16	14.33	13.75	14.18	782,658	-0.16(-1.13%)
Aug 06, 2007	14.64	14.64	14.29	14.35	685,453	-0.30(-2.06%)
Aug 03, 2007	14.64	15.20	14.58	14.65	454,251	-0.55(-3.62%)
Aug 02, 2007	15.28	15.54	15.15	15.20	316,491	-0.20(-1.30%)
Aug 01, 2007	15.38	15.44	14.95	15.40	539,541	-0.00(-0.03%)
Jul 31, 2007	15.13	15.45	15.13	15.40	923,553	+0.22(+1.42%)
Jul 30, 2007	15.37	15.37	15.04	15.19	406,171	-0.24(-1.55%)
Jul 27, 2007	15.73	15.76	15.35	15.43	537,241	-0.43(-2.69%)
Jul 26, 2007	16.65	16.65	15.55	15.85	602,463	-0.98(-5.83%)
Jul 25, 2007	17.36	17.39	16.58	16.83	331,542	-0.20(-1.15%)
Jul 24, 2007	17.65	17.65	16.84	17.03	285,553	-0.89(-4.96%)
Jul 23, 2007	17.87	18.04	17.83	17.92	239,354	+0.05(+0.29%)
Jul 20, 2007	18.02	18.25	17.75	17.87	352,865	-0.19(-1.06%)
Jul 19, 2007	17.84	18.14	17.69	18.06	276,355	+0.25(+1.40%)
Jul 18, 2007	17.66	17.81	17.52	17.81	419,968	+0.02(+0.13%)
Jul 17, 2007	17.48	17.83	17.38	17.79	481,845	+0.40(+2.28%)
Jul 16, 2007	17.36	17.49	17.23	17.39	194,201	-0.06(-0.33%)
Jul 13, 2007	17.36	17.45	17.25	17.45	129,815	+0.12(+0.69%)
Jul 12, 2007	17.24	17.33	17.07	17.33	191,483	+0.17(+0.98%)
Jul 11, 2007	17.27	17.44	17.05	17.16	209,252	-0.15(-0.88%)
Jul 10, 2007	17.48	17.69	17.29	17.31	320,254	-0.32(-1.82%)
Jul 09, 2007	17.65	17.68	17.47	17.63	353,910	-0.01(-0.08%)
Jul 06, 2007	17.53	17.78	17.43	17.65	379,831	+0.05(+0.30%)
Jul 05, 2007	17.44	17.70	17.44	17.59	172,042	+0.13(+0.77%)
Jul 03, 2007	17.54	17.54	17.33	17.46	150,511	-0.00(-0.03%)

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.