Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.44	14.73	14.13	14.72	1,230,883	+0.23(+1.61%)
Sep 27, 2007	14.33	14.74	14.16	14.49	999,525	+0.25(+1.73%)
Sep 26, 2007	14.63	14.86	14.16	14.24	947,019	-0.26(-1.83%)
Sep 25, 2007	14.13	14.52	13.81	14.51	1,260,851	+0.22(+1.55%)
Sep 24, 2007	15.19	15.32	14.16	14.28	905,478	-0.88(-5.82%)
Sep 21, 2007	15.29	15.51	15.00	15.17	918,036	+0.02(+0.12%)
Sep 20, 2007	16.01	16.01	15.02	15.15	926,264	-0.85(-5.28%)
Sep 19, 2007	15.95	16.45	15.77	15.99	811,118	+0.24(+1.52%)
Sep 18, 2007	14.95	16.01	14.82	15.75	1,102,923	+0.85(+5.71%)
Sep 17, 2007	15.07	15.11	14.78	14.90	616,492	-0.18(-1.17%)
Sep 14, 2007	14.27	15.15	14.25	15.08	605,467	+0.69(+4.82%)
Sep 13, 2007	14.40	14.61	14.28	14.39	692,889	+0.08(+0.57%)
Sep 12, 2007	14.39	14.65	14.28	14.30	447,052	-0.11(-0.79%)
Sep 11, 2007	14.62	14.63	14.23	14.42	749,364	-0.15(-1.04%)
Sep 10, 2007	15.01	15.41	14.24	14.57	766,112	-0.32(-2.12%)
Sep 07, 2007	15.06	15.39	14.85	14.88	518,969	-0.42(-2.72%)
Sep 06, 2007	15.21	15.58	14.92	15.30	438,168	+0.20(+1.29%)
Sep 05, 2007	15.53	15.59	15.03	15.10	876,206	-0.49(-3.11%)
Sep 04, 2007	15.69	15.90	15.53	15.59	590,661	-0.16(-1.00%)
Aug 31, 2007	15.55	16.27	15.46	15.75	628,424	+0.42(+2.76%)
Aug 30, 2007	15.77	16.14	15.24	15.32	735,553	-0.52(-3.26%)
Aug 29, 2007	15.58	15.98	15.24	15.84	858,231	+0.38(+2.49%)
Aug 28, 2007	16.33	16.38	15.23	15.46	1,614,134	-0.94(-5.73%)
Aug 27, 2007	17.32	17.32	16.33	16.40	799,842	-0.95(-5.45%)
Aug 24, 2007	16.80	17.49	16.80	17.34	869,378	+0.51(+3.03%)
Aug 23, 2007	17.45	17.45	16.74	16.83	839,275	-0.50(-2.91%)
Aug 22, 2007	16.64	17.59	16.54	17.34	1,267,414	+0.88(+5.33%)
Aug 21, 2007	16.28	16.84	16.23	16.46	969,323	+0.28(+1.75%)
Aug 20, 2007	15.87	16.25	15.63	16.18	655,469	+0.41(+2.60%)
Aug 17, 2007	16.31	16.37	15.41	15.77	1,007,027	+0.15(+0.93%)
Aug 16, 2007	15.58	16.24	14.91	15.62	1,639,526	-0.15(-0.92%)
Aug 15, 2007	15.39	16.38	15.35	15.77	1,054,613	+0.38(+2.46%)
Aug 14, 2007	16.08	16.10	15.38	15.39	594,227	-0.56(-3.52%)
Aug 13, 2007	15.87	16.10	15.34	15.95	1,368,471	+0.32(+2.06%)
Aug 10, 2007	16.76	16.93	15.26	15.63	2,111,516	-1.34(-7.88%)
Aug 09, 2007	15.10	17.67	15.10	16.96	4,681,240	+1.02(+6.37%)
Aug 08, 2007	13.99	16.32	13.78	15.95	4,620,177	+1.51(+10.48%)
Aug 07, 2007	14.98	15.54	12.66	14.44	12,878,070	-4.11(-22.14%)
Aug 06, 2007	17.97	18.67	16.97	18.54	1,298,948	+0.57(+3.19%)
Aug 03, 2007	18.06	18.84	17.90	17.97	595,526	-0.79(-4.24%)
Aug 02, 2007	18.47	18.86	18.18	18.76	664,674	+0.37(+1.99%)
Aug 01, 2007	18.04	18.45	17.60	18.40	1,171,508	+0.31(+1.71%)
Jul 31, 2007	18.60	19.25	18.02	18.09	1,185,649	-0.36(-1.95%)
Jul 30, 2007	17.94	18.68	17.59	18.45	1,244,058	+0.52(+2.92%)
Jul 27, 2007	19.10	19.15	17.79	17.92	1,579,760	-1.22(-6.39%)
Jul 26, 2007	19.41	19.62	18.50	19.15	1,423,208	-0.38(-1.97%)
Jul 25, 2007	20.41	20.50	19.29	19.53	1,234,075	-0.71(-3.52%)
Jul 24, 2007	21.26	21.26	20.10	20.24	1,013,038	-0.92(-4.35%)
Jul 23, 2007	20.76	21.27	20.67	21.16	1,104,233	+0.45(+2.16%)
Jul 20, 2007	21.78	21.80	20.59	20.72	1,601,509	-1.11(-5.09%)
Jul 19, 2007	20.68	22.01	20.67	21.83	2,197,168	+1.32(+6.46%)
Jul 18, 2007	19.88	20.57	19.66	20.50	1,276,119	+0.47(+2.36%)
Jul 17, 2007	20.21	20.45	19.90	20.03	881,273	-0.35(-1.70%)
Jul 16, 2007	20.51	20.53	20.17	20.38	782,746	-0.15(-0.71%)
Jul 13, 2007	20.50	20.87	20.37	20.52	647,712	+0.14(+0.68%)
Jul 12, 2007	20.49	20.84	20.27	20.38	1,689,702	-0.03(-0.15%)
Jul 11, 2007	20.34	20.41	19.89	20.41	1,128,132	+0.16(+0.81%)
Jul 10, 2007	19.59	20.65	19.27	20.25	1,710,602	+0.68(+3.48%)
Jul 09, 2007	19.68	19.73	19.23	19.57	1,021,872	-0.12(-0.61%)
Jul 06, 2007	19.80	19.85	19.52	19.69	685,449	-0.16(-0.79%)
Jul 05, 2007	19.76	19.89	19.42	19.85	435,894	+0.16(+0.83%)
Jul 03, 2007	19.66	19.91	19.47	19.68	541,225	+0.06(+0.29%)

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.