Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.80	17.08	15.98	17.08	481,530	+0.19(+1.14%)
Sep 27, 2007	15.92	16.92	15.72	16.89	529,945	+1.00(+6.31%)
Sep 26, 2007	15.42	15.91	15.37	15.88	177,755	+0.57(+3.71%)
Sep 25, 2007	15.33	15.41	14.94	15.32	165,092	-0.17(-1.12%)
Sep 24, 2007	15.43	15.85	15.40	15.49	80,367	+0.00(+0.00%)
Sep 21, 2007	15.74	15.88	15.45	15.49	175,604	-0.11(-0.68%)
Sep 20, 2007	15.66	15.90	15.56	15.59	106,403	-0.12(-0.74%)
Sep 19, 2007	15.81	15.90	15.51	15.71	183,200	-0.10(-0.61%)
Sep 18, 2007	14.63	15.81	14.50	15.81	347,551	+1.22(+8.39%)
Sep 17, 2007	14.48	14.79	14.46	14.58	61,140	-0.07(-0.46%)
Sep 14, 2007	14.62	14.80	14.50	14.65	111,695	-0.14(-0.98%)
Sep 13, 2007	14.78	15.04	14.46	14.79	92,944	+0.15(+1.05%)
Sep 12, 2007	14.79	15.11	14.62	14.64	105,615	-0.21(-1.43%)
Sep 11, 2007	14.60	14.89	14.40	14.85	138,919	+0.34(+2.32%)
Sep 10, 2007	14.41	14.73	14.17	14.52	91,614	+0.25(+1.76%)
Sep 07, 2007	14.47	14.64	14.22	14.26	116,172	-0.47(-3.20%)
Sep 06, 2007	14.39	14.84	14.38	14.74	109,619	+0.40(+2.75%)
Sep 05, 2007	14.34	14.61	14.17	14.34	126,627	-0.14(-1.00%)
Sep 04, 2007	14.20	14.89	14.10	14.49	231,700	+0.26(+1.83%)
Aug 31, 2007	14.83	14.84	14.22	14.23	246,111	-0.34(-2.32%)
Aug 30, 2007	14.26	15.13	14.18	14.56	258,828	+0.11(+0.73%)
Aug 29, 2007	14.01	14.52	13.93	14.46	177,804	+0.58(+4.17%)
Aug 28, 2007	14.33	14.46	13.86	13.88	156,732	-0.52(-3.61%)
Aug 27, 2007	14.61	14.67	14.25	14.40	112,928	-0.30(-2.03%)
Aug 24, 2007	14.40	14.74	14.31	14.70	142,519	+0.30(+2.08%)
Aug 23, 2007	15.10	15.19	14.31	14.40	235,040	-0.63(-4.17%)
Aug 22, 2007	15.24	15.36	14.82	15.03	167,688	-0.05(-0.32%)
Aug 21, 2007	15.60	15.77	15.04	15.07	201,561	-0.64(-4.05%)
Aug 20, 2007	15.73	15.89	15.42	15.71	106,291	+0.05(+0.31%)
Aug 17, 2007	15.90	16.20	14.84	15.66	302,850	+0.23(+1.50%)
Aug 16, 2007	14.31	15.43	14.10	15.43	405,354	+1.15(+8.03%)
Aug 15, 2007	14.47	14.86	14.22	14.28	352,912	-0.22(-1.53%)
Aug 14, 2007	14.96	15.12	14.46	14.51	362,256	-0.53(-3.53%)
Aug 13, 2007	15.92	16.02	14.96	15.04	631,661	-1.20(-7.36%)
Aug 10, 2007	16.87	18.18	16.11	16.23	839,550	-1.15(-6.60%)
Aug 09, 2007	15.92	18.60	15.52	17.38	1,287,076	-0.40(-2.22%)
Aug 08, 2007	16.39	18.31	16.26	17.77	1,196,414	+1.39(+8.47%)
Aug 07, 2007	15.16	16.43	15.16	16.39	547,309	+1.20(+7.87%)
Aug 06, 2007	14.39	15.64	14.22	15.19	513,906	+0.92(+6.41%)
Aug 03, 2007	14.44	15.69	14.25	14.27	221,826	-1.11(-7.21%)
Aug 02, 2007	14.52	15.39	14.27	15.38	318,663	+0.89(+6.12%)
Aug 01, 2007	14.46	14.79	14.26	14.50	277,021	+0.02(+0.13%)
Jul 31, 2007	14.59	15.57	14.26	14.48	569,645	+1.12(+8.37%)
Jul 30, 2007	13.32	13.68	13.06	13.36	154,761	+0.06(+0.44%)
Jul 27, 2007	13.55	13.77	13.15	13.30	183,003	-0.33(-2.40%)
Jul 26, 2007	14.16	14.32	13.15	13.63	306,539	-0.63(-4.39%)
Jul 25, 2007	14.69	14.81	14.10	14.25	194,094	-0.35(-2.38%)
Jul 24, 2007	15.17	15.17	14.46	14.60	215,405	-0.61(-3.99%)
Jul 23, 2007	15.47	15.49	15.19	15.21	103,881	-0.16(-1.07%)
Jul 20, 2007	15.30	15.46	15.23	15.37	293,658	+0.04(+0.28%)
Jul 19, 2007	15.12	15.47	14.94	15.33	146,727	+0.24(+1.56%)
Jul 18, 2007	14.56	15.13	14.55	15.09	295,814	+0.44(+2.99%)
Jul 17, 2007	14.56	14.84	14.54	14.65	150,885	+0.04(+0.30%)
Jul 16, 2007	14.79	14.98	14.49	14.61	130,009	-0.19(-1.30%)
Jul 13, 2007	14.78	14.85	14.64	14.80	129,378	+0.06(+0.39%)
Jul 12, 2007	14.71	15.06	14.48	14.75	237,390	+0.12(+0.79%)
Jul 11, 2007	14.57	14.75	14.46	14.63	139,509	+0.08(+0.53%)
Jul 10, 2007	14.74	14.81	14.47	14.55	171,709	-0.28(-1.88%)
Jul 09, 2007	15.01	15.01	14.66	14.83	181,562	-0.14(-0.97%)
Jul 06, 2007	15.04	15.04	14.87	14.98	174,198	-0.06(-0.38%)
Jul 05, 2007	15.54	15.54	14.95	15.04	153,691	-0.47(-3.05%)
Jul 03, 2007	15.48	15.59	15.16	15.51	130,758	+0.11(+0.69%)

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.