Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.68	11.95	11.48	11.79	5,680,950	-0.04(-0.37%)
Sep 27, 2007	11.80	12.11	11.15	11.83	8,390,365	+0.16(+1.41%)
Sep 26, 2007	12.66	12.78	11.60	11.67	10,477,276	-1.01(-7.99%)
Sep 25, 2007	12.45	13.12	12.40	12.68	7,056,904	-0.40(-3.05%)
Sep 24, 2007	13.94	13.99	13.00	13.08	5,120,453	-0.92(-6.56%)
Sep 21, 2007	14.22	14.43	13.63	13.99	4,616,999	+0.04(+0.31%)
Sep 20, 2007	14.90	14.94	13.85	13.95	4,133,983	-1.00(-6.66%)
Sep 19, 2007	14.81	16.01	14.59	14.95	9,017,027	+0.14(+0.94%)
Sep 18, 2007	14.12	14.88	13.90	14.81	7,653,428	+0.87(+6.28%)
Sep 17, 2007	13.78	14.06	13.62	13.93	3,559,976	+0.04(+0.31%)
Sep 14, 2007	13.52	13.92	13.23	13.89	4,681,213	+0.45(+3.35%)
Sep 13, 2007	13.27	13.66	13.08	13.44	4,631,433	+0.30(+2.31%)
Sep 12, 2007	13.10	13.37	13.01	13.14	2,840,937	-0.04(-0.33%)
Sep 11, 2007	12.99	13.23	12.96	13.18	3,846,575	+0.16(+1.20%)
Sep 10, 2007	13.61	13.61	12.89	13.02	3,702,121	-0.40(-2.97%)
Sep 07, 2007	13.57	13.64	13.22	13.42	4,577,277	-0.50(-3.61%)
Sep 06, 2007	14.17	14.28	13.70	13.93	3,761,473	-0.24(-1.71%)
Sep 05, 2007	14.39	14.47	13.98	14.17	3,839,300	-0.51(-3.48%)
Sep 04, 2007	14.41	14.81	14.16	14.68	3,547,376	+0.27(+1.86%)
Aug 31, 2007	14.53	14.88	14.00	14.41	4,774,848	+0.34(+2.40%)
Aug 30, 2007	14.07	14.38	13.92	14.07	3,121,070	-0.28(-1.93%)
Aug 29, 2007	14.03	14.41	13.81	14.35	4,568,039	+0.50(+3.63%)
Aug 28, 2007	14.64	14.64	13.78	13.85	5,602,199	-0.61(-4.25%)
Aug 27, 2007	15.08	15.29	14.46	14.46	2,393,832	-0.72(-4.73%)
Aug 24, 2007	15.26	15.40	14.93	15.18	3,109,753	-0.05(-0.34%)
Aug 23, 2007	15.41	16.13	14.97	15.23	7,105,056	+0.09(+0.57%)
Aug 22, 2007	15.33	15.58	14.86	15.15	4,285,596	+0.17(+1.16%)
Aug 21, 2007	14.93	15.24	14.37	14.97	5,083,156	-0.08(-0.52%)
Aug 20, 2007	15.00	15.31	14.58	15.05	4,706,604	-0.07(-0.46%)
Aug 17, 2007	15.90	16.19	14.58	15.12	7,629,641	+0.28(+1.87%)
Aug 16, 2007	14.07	16.06	13.39	14.84	18,265,566	+0.21(+1.42%)
Aug 15, 2007	14.72	15.38	14.59	14.64	10,266,341	-0.45(-2.98%)
Aug 14, 2007	16.32	16.48	14.86	15.09	8,971,454	-1.24(-7.59%)
Aug 13, 2007	17.83	17.97	16.13	16.32	6,081,866	-1.26(-7.19%)
Aug 10, 2007	17.32	18.49	17.32	17.59	9,214,304	-1.02(-5.49%)
Aug 09, 2007	18.07	19.61	17.71	18.61	12,043,994	-0.31(-1.65%)
Aug 08, 2007	18.24	21.00	18.01	18.92	14,635,854	+1.27(+7.21%)
Aug 07, 2007	16.38	17.85	15.97	17.65	12,832,126	+1.25(+7.60%)
Aug 06, 2007	16.02	16.40	15.13	16.40	8,388,115	+0.24(+1.50%)
Aug 03, 2007	16.45	17.31	16.12	16.16	6,843,310	-1.15(-6.65%)
Aug 02, 2007	16.44	17.56	16.44	17.31	8,832,015	+0.61(+3.63%)
Aug 01, 2007	16.71	16.90	15.04	16.71	12,807,745	-0.04(-0.26%)
Jul 31, 2007	16.98	17.40	16.71	16.75	7,333,707	-0.24(-1.43%)
Jul 30, 2007	16.97	17.21	16.69	16.99	9,177,037	+0.02(+0.10%)
Jul 27, 2007	17.36	17.62	16.84	16.97	7,760,060	-0.38(-2.20%)
Jul 26, 2007	17.55	17.62	16.76	17.36	8,664,202	-0.55(-3.05%)
Jul 25, 2007	17.97	18.37	17.42	17.90	6,570,819	+0.18(+1.03%)
Jul 24, 2007	18.22	18.30	17.55	17.72	6,937,956	-0.68(-3.67%)
Jul 23, 2007	19.07	19.10	18.33	18.39	4,647,092	-0.69(-3.63%)
Jul 20, 2007	19.35	19.36	18.64	19.09	5,479,905	-0.31(-1.61%)
Jul 19, 2007	19.23	19.68	19.23	19.40	3,089,661	+0.18(+0.95%)
Jul 18, 2007	18.61	19.46	18.61	19.22	6,416,649	-0.45(-2.29%)
Jul 17, 2007	19.88	20.10	19.60	19.67	2,808,431	-0.30(-1.52%)
Jul 16, 2007	20.00	20.26	19.86	19.97	3,616,210	-0.22(-1.07%)
Jul 13, 2007	19.54	20.55	19.50	20.19	6,708,874	+0.72(+3.69%)
Jul 12, 2007	18.94	19.47	18.86	19.47	3,714,076	+0.61(+3.21%)
Jul 11, 2007	18.75	18.90	18.49	18.86	4,312,070	+0.05(+0.28%)
Jul 10, 2007	19.23	19.29	18.78	18.81	4,515,003	-0.61(-3.12%)
Jul 09, 2007	19.60	19.77	19.31	19.42	4,040,413	-0.26(-1.32%)
Jul 06, 2007	19.09	19.81	19.04	19.68	4,330,853	+0.50(+2.62%)
Jul 05, 2007	19.42	19.60	19.09	19.17	3,919,437	-0.20(-1.03%)
Jul 03, 2007	19.58	19.77	19.31	19.37	2,411,488	-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.