Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.69	11.83	11.17	11.41	1,719,919	-0.27(-2.29%)
Sep 27, 2007	12.02	12.12	11.62	11.68	969,583	+0.02(+0.18%)
Sep 26, 2007	11.64	11.76	11.27	11.66	1,613,935	-0.04(-0.38%)
Sep 25, 2007	12.64	12.67	11.49	11.70	3,956,950	-1.00(-7.84%)
Sep 24, 2007	13.23	13.23	12.50	12.70	2,225,966	-0.35(-2.71%)
Sep 21, 2007	13.11	13.18	12.86	13.05	1,247,356	-0.01(-0.05%)
Sep 20, 2007	13.91	13.91	12.97	13.06	863,017	-0.82(-5.89%)
Sep 19, 2007	14.12	14.78	13.62	13.88	2,389,020	-0.07(-0.49%)
Sep 18, 2007	12.52	14.22	12.36	13.94	1,962,752	+1.54(+12.43%)
Sep 17, 2007	12.44	12.54	12.20	12.40	909,021	+0.04(+0.36%)
Sep 14, 2007	11.92	12.45	11.92	12.36	1,032,184	+0.30(+2.51%)
Sep 13, 2007	11.68	12.07	11.64	12.05	815,556	+0.42(+3.57%)
Sep 12, 2007	11.80	11.80	11.30	11.64	813,518	-0.13(-1.14%)
Sep 11, 2007	11.47	11.77	11.29	11.77	719,472	+0.41(+3.56%)
Sep 10, 2007	11.55	11.71	11.02	11.37	1,212,999	-0.23(-2.01%)
Sep 07, 2007	11.82	11.85	11.53	11.60	1,313,160	-0.39(-3.24%)
Sep 06, 2007	12.25	12.26	11.79	11.99	1,060,136	-0.15(-1.22%)
Sep 05, 2007	12.66	12.74	12.03	12.14	1,150,980	-0.65(-5.08%)
Sep 04, 2007	12.71	12.96	12.66	12.79	730,827	-0.03(-0.27%)
Aug 31, 2007	12.88	13.05	12.54	12.82	1,038,590	+0.39(+3.15%)
Aug 30, 2007	12.23	13.00	12.10	12.43	2,787,335	+0.12(+0.98%)
Aug 29, 2007	12.28	12.36	12.02	12.31	961,140	+0.30(+2.49%)
Aug 28, 2007	12.66	12.66	11.99	12.01	2,366,017	-0.68(-5.33%)
Aug 27, 2007	13.53	13.55	12.69	12.69	1,641,304	-0.88(-6.46%)
Aug 24, 2007	13.85	13.85	13.31	13.56	907,856	-0.25(-1.81%)
Aug 23, 2007	14.32	14.48	13.32	13.81	3,004,545	+0.61(+4.60%)
Aug 22, 2007	13.41	13.58	12.92	13.21	2,128,717	-0.18(-1.31%)
Aug 21, 2007	13.01	13.62	12.88	13.38	1,882,390	+0.34(+2.58%)
Aug 20, 2007	12.71	13.12	12.59	13.04	1,880,934	+0.34(+2.65%)
Aug 17, 2007	12.02	12.73	11.58	12.71	4,450,186	+1.58(+14.20%)
Aug 16, 2007	9.960	11.13	9.699	11.13	2,762,004	+1.00(+9.91%)
Aug 15, 2007	10.30	10.75	9.661	10.12	5,343,193	-0.40(-3.82%)
Aug 14, 2007	11.30	11.31	10.27	10.53	4,473,188	-0.80(-7.09%)
Aug 13, 2007	11.87	12.18	11.20	11.33	2,648,449	-0.12(-1.08%)
Aug 10, 2007	10.99	11.99	10.90	11.45	3,117,809	-0.15(-1.33%)
Aug 09, 2007	11.67	12.19	10.20	11.61	5,562,150	-0.35(-2.96%)
Aug 08, 2007	11.63	12.38	11.43	11.96	5,238,373	+0.31(+2.65%)
Aug 07, 2007	12.19	12.41	10.90	11.65	5,188,002	-0.72(-5.85%)
Aug 06, 2007	11.54	12.44	10.13	12.38	5,622,713	+1.15(+10.21%)
Aug 03, 2007	11.42	11.96	11.10	11.23	3,956,368	-0.73(-6.09%)
Aug 02, 2007	11.23	12.79	11.04	11.96	7,910,043	+1.00(+9.09%)
Aug 01, 2007	9.874	11.08	8.754	10.96	16,355,105	+1.07(+10.83%)
Jul 31, 2007	12.29	12.33	9.747	9.891	9,410,787	-2.29(-18.83%)
Jul 30, 2007	13.08	13.43	11.79	12.19	5,228,183	-0.96(-7.29%)
Jul 27, 2007	13.67	13.80	13.14	13.14	1,717,299	-0.42(-3.11%)
Jul 26, 2007	13.86	13.86	13.06	13.57	2,137,161	-0.36(-2.61%)
Jul 25, 2007	14.05	14.43	13.82	13.93	1,920,824	+0.03(+0.25%)
Jul 24, 2007	14.46	14.53	13.82	13.90	1,986,919	-0.79(-5.38%)
Jul 23, 2007	15.28	15.34	14.66	14.69	932,605	-0.45(-2.97%)
Jul 20, 2007	15.26	15.34	14.96	15.14	947,455	-0.16(-1.06%)
Jul 19, 2007	15.20	15.46	15.20	15.30	955,316	+0.16(+1.09%)
Jul 18, 2007	15.32	15.36	14.94	15.13	1,737,971	-0.41(-2.63%)
Jul 17, 2007	15.80	15.90	15.52	15.54	1,226,101	-0.33(-2.08%)
Jul 16, 2007	16.20	16.31	15.80	15.87	888,348	-0.33(-2.04%)
Jul 13, 2007	16.01	16.22	15.98	16.20	1,164,927	+0.15(+0.94%)
Jul 12, 2007	16.22	16.22	15.99	16.05	1,207,175	-0.02(-0.15%)
Jul 11, 2007	16.26	16.28	15.99	16.07	2,376,208	-0.20(-1.20%)
Jul 10, 2007	16.85	16.96	16.24	16.27	1,045,869	-0.71(-4.21%)
Jul 09, 2007	16.93	17.08	16.89	16.98	439,370	+0.04(+0.26%)
Jul 06, 2007	16.91	17.00	16.85	16.94	577,091	+0.06(+0.37%)
Jul 05, 2007	17.01	17.19	16.75	16.88	517,111	-0.06(-0.37%)
Jul 03, 2007	17.12	17.12	16.87	16.94	197,993	-0.09(-0.50%)

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.