Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.58	11.84	11.38	11.68	5,733,382	-0.04(-0.37%)
Sep 27, 2007	11.70	12.00	11.05	11.72	8,467,804	+0.16(+1.41%)
Sep 26, 2007	12.55	12.67	11.50	11.56	10,573,975	-1.00(-7.99%)
Sep 25, 2007	12.34	13.00	12.29	12.56	7,122,035	-0.39(-3.05%)
Sep 24, 2007	13.82	13.87	12.88	12.96	5,167,712	-0.91(-6.56%)
Sep 21, 2007	14.09	14.30	13.51	13.87	4,659,611	+0.04(+0.31%)
Sep 20, 2007	14.76	14.80	13.72	13.82	4,172,137	-0.99(-6.66%)
Sep 19, 2007	14.67	15.87	14.46	14.81	9,100,249	+0.14(+0.94%)
Sep 18, 2007	13.99	14.74	13.77	14.67	7,724,065	+0.87(+6.28%)
Sep 17, 2007	13.65	13.93	13.50	13.81	3,592,832	+0.04(+0.31%)
Sep 14, 2007	13.39	13.79	13.11	13.76	4,724,418	+0.45(+3.35%)
Sep 13, 2007	13.15	13.53	12.96	13.32	4,674,178	+0.30(+2.31%)
Sep 12, 2007	12.98	13.25	12.89	13.02	2,867,157	-0.04(-0.33%)
Sep 11, 2007	12.87	13.11	12.85	13.06	3,882,077	+0.15(+1.20%)
Sep 10, 2007	13.48	13.48	12.78	12.91	3,736,289	-0.39(-2.97%)
Sep 07, 2007	13.45	13.52	13.10	13.30	4,619,522	-0.50(-3.61%)
Sep 06, 2007	14.04	14.15	13.58	13.80	3,796,189	-0.24(-1.71%)
Sep 05, 2007	14.26	14.34	13.85	14.04	3,874,735	-0.51(-3.48%)
Sep 04, 2007	14.28	14.67	14.03	14.54	3,580,117	+0.27(+1.86%)
Aug 31, 2007	14.40	14.74	13.88	14.28	4,818,917	+0.33(+2.40%)
Aug 30, 2007	13.94	14.25	13.79	13.94	3,149,875	-0.27(-1.93%)
Aug 29, 2007	13.90	14.28	13.69	14.22	4,610,199	+0.50(+3.63%)
Aug 28, 2007	14.51	14.51	13.65	13.72	5,653,904	-0.61(-4.25%)
Aug 27, 2007	14.94	15.15	14.33	14.33	2,415,926	-0.71(-4.73%)
Aug 24, 2007	15.12	15.26	14.79	15.04	3,138,455	-0.05(-0.34%)
Aug 23, 2007	15.27	15.99	14.84	15.09	7,170,631	+0.09(+0.57%)
Aug 22, 2007	15.19	15.44	14.72	15.01	4,325,150	+0.17(+1.16%)
Aug 21, 2007	14.79	15.10	14.24	14.84	5,130,070	-0.08(-0.52%)
Aug 20, 2007	14.86	15.17	14.45	14.91	4,750,043	-0.07(-0.46%)
Aug 17, 2007	15.75	16.05	14.44	14.98	7,700,058	+0.27(+1.87%)
Aug 16, 2007	13.94	15.91	13.27	14.71	18,434,146	+0.21(+1.42%)
Aug 15, 2007	14.59	15.24	14.46	14.50	10,361,093	-0.45(-2.99%)
Aug 14, 2007	16.18	16.33	14.72	14.95	9,054,256	-1.23(-7.59%)
Aug 13, 2007	17.67	17.81	15.98	16.18	6,137,998	-1.25(-7.19%)
Aug 10, 2007	17.16	18.32	17.16	17.43	9,299,347	-1.01(-5.49%)
Aug 09, 2007	17.91	19.43	17.55	18.44	12,155,153	-0.31(-1.65%)
Aug 08, 2007	18.07	20.81	17.85	18.75	14,770,934	+1.26(+7.21%)
Aug 07, 2007	16.23	17.69	15.82	17.49	12,950,559	+1.24(+7.60%)
Aug 06, 2007	15.87	16.25	14.99	16.25	8,465,532	+0.24(+1.50%)
Aug 03, 2007	16.30	17.15	15.97	16.01	6,906,470	-1.14(-6.65%)
Aug 02, 2007	16.29	17.40	16.29	17.15	8,913,529	+0.60(+3.63%)
Aug 01, 2007	16.56	16.75	14.91	16.55	12,925,953	-0.04(-0.26%)
Jul 31, 2007	16.83	17.24	16.55	16.60	7,401,393	-0.24(-1.43%)
Jul 30, 2007	16.82	17.05	16.54	16.84	9,261,736	+0.02(+0.10%)
Jul 27, 2007	17.20	17.46	16.68	16.82	7,831,681	-0.38(-2.20%)
Jul 26, 2007	17.39	17.46	16.60	17.20	8,744,167	-0.54(-3.05%)
Jul 25, 2007	17.81	18.20	17.26	17.74	6,631,464	+0.18(+1.03%)
Jul 24, 2007	18.05	18.13	17.39	17.56	7,001,989	-0.67(-3.67%)
Jul 23, 2007	18.90	18.92	18.17	18.23	4,689,981	-0.69(-3.63%)
Jul 20, 2007	19.17	19.18	18.47	18.91	5,530,482	-0.31(-1.61%)
Jul 19, 2007	19.06	19.50	19.06	19.22	3,118,177	+0.18(+0.95%)
Jul 18, 2007	18.44	19.28	18.44	19.04	6,475,871	-0.45(-2.29%)
Jul 17, 2007	19.70	19.92	19.42	19.49	2,834,352	-0.30(-1.52%)
Jul 16, 2007	19.82	20.07	19.68	19.79	3,649,585	-0.21(-1.07%)
Jul 13, 2007	19.36	20.36	19.32	20.00	6,770,793	+0.71(+3.69%)
Jul 12, 2007	18.77	19.29	18.69	19.29	3,748,355	+0.60(+3.21%)
Jul 11, 2007	18.58	18.72	18.32	18.69	4,351,868	+0.05(+0.28%)
Jul 10, 2007	19.05	19.11	18.60	18.64	4,556,674	-0.60(-3.12%)
Jul 09, 2007	19.42	19.59	19.14	19.24	4,077,704	-0.26(-1.32%)
Jul 06, 2007	18.91	19.62	18.87	19.50	4,370,824	+0.50(+2.62%)
Jul 05, 2007	19.24	19.42	18.91	19.00	3,955,611	-0.20(-1.03%)
Jul 03, 2007	19.40	19.59	19.14	19.20	2,433,744	-0.21(-1.06%)

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.