Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.20	15.31	14.26	14.54	1,128,303	-0.67(-4.41%)
Sep 27, 2007	15.44	15.54	14.91	15.21	931,668	-0.13(-0.85%)
Sep 26, 2007	15.43	15.43	15.05	15.34	498,696	-0.05(-0.34%)
Sep 25, 2007	15.39	15.48	15.05	15.39	284,087	-0.07(-0.46%)
Sep 24, 2007	15.27	15.69	15.27	15.46	185,904	+0.22(+1.44%)
Sep 21, 2007	15.58	15.58	15.11	15.24	369,126	-0.29(-1.87%)
Sep 20, 2007	15.91	15.97	15.35	15.53	198,781	-0.38(-2.39%)
Sep 19, 2007	15.80	15.99	15.68	15.91	275,503	+0.26(+1.69%)
Sep 18, 2007	14.93	15.65	14.99	15.65	305,012	+0.72(+4.85%)
Sep 17, 2007	14.92	15.09	14.91	14.93	402,390	-0.06(-0.42%)
Sep 14, 2007	14.96	15.09	14.86	14.99	160,419	-0.16(-1.03%)
Sep 13, 2007	15.28	15.47	15.13	15.15	210,852	-0.04(-0.27%)
Sep 12, 2007	14.94	15.35	14.88	15.19	244,117	+0.25(+1.65%)
Sep 11, 2007	14.66	14.95	14.59	14.94	153,444	+0.33(+2.27%)
Sep 10, 2007	14.72	14.91	14.47	14.61	452,555	-0.06(-0.38%)
Sep 07, 2007	14.61	14.76	14.54	14.66	260,749	-0.12(-0.81%)
Sep 06, 2007	14.77	14.87	14.47	14.78	178,929	+0.03(+0.20%)
Sep 05, 2007	14.64	14.91	14.62	14.75	270,138	+0.07(+0.51%)
Sep 04, 2007	14.58	14.81	14.51	14.68	280,063	+0.12(+0.82%)
Aug 31, 2007	14.76	14.80	14.47	14.56	513,718	-0.05(-0.36%)
Aug 30, 2007	14.41	14.77	14.41	14.61	665,822	+0.09(+0.59%)
Aug 29, 2007	14.50	14.67	14.43	14.53	258,334	+0.16(+1.09%)
Aug 28, 2007	14.33	14.61	14.26	14.37	315,206	+0.07(+0.50%)
Aug 27, 2007	14.38	14.50	14.23	14.30	218,095	-0.01(-0.08%)
Aug 24, 2007	14.40	14.44	14.15	14.31	231,508	-0.02(-0.13%)
Aug 23, 2007	14.59	14.71	14.14	14.33	272,016	-0.16(-1.08%)
Aug 22, 2007	14.39	14.71	14.32	14.49	310,109	+0.19(+1.30%)
Aug 21, 2007	14.04	14.53	14.04	14.30	353,567	+0.25(+1.78%)
Aug 20, 2007	14.50	14.80	13.93	14.05	532,228	-0.42(-2.91%)
Aug 17, 2007	14.91	14.91	13.80	14.47	793,782	-0.35(-2.34%)
Aug 16, 2007	13.91	14.89	13.91	14.82	654,823	+0.80(+5.72%)
Aug 15, 2007	14.14	14.76	13.95	14.02	462,749	-0.12(-0.84%)
Aug 14, 2007	14.14	14.44	13.81	14.14	442,093	-0.04(-0.26%)
Aug 13, 2007	15.61	15.61	14.14	14.17	1,088,601	-1.48(-9.43%)
Aug 10, 2007	16.09	16.28	15.48	15.65	1,680,115	-0.55(-3.41%)
Aug 09, 2007	15.28	16.39	15.07	16.20	1,130,181	+0.51(+3.23%)
Aug 08, 2007	15.08	16.72	14.71	15.69	1,250,630	+0.71(+4.75%)
Aug 07, 2007	14.54	15.15	14.43	14.98	646,239	+0.41(+2.84%)
Aug 06, 2007	14.02	14.91	13.61	14.57	861,384	+0.69(+4.94%)
Aug 03, 2007	13.90	13.99	13.81	13.88	542,690	-0.09(-0.64%)
Aug 02, 2007	14.05	14.12	13.87	13.97	438,337	+0.06(+0.43%)
Aug 01, 2007	13.76	14.01	13.65	13.91	590,709	+0.16(+1.17%)
Jul 31, 2007	14.03	14.03	13.71	13.75	460,334	-0.16(-1.15%)
Jul 30, 2007	13.83	14.09	13.83	13.91	444,507	+0.06(+0.43%)
Jul 27, 2007	13.84	14.15	13.76	13.85	675,748	+0.01(+0.08%)
Jul 26, 2007	13.62	13.99	13.62	13.84	825,705	+0.14(+1.01%)
Jul 25, 2007	13.52	13.83	13.51	13.70	494,940	+0.25(+1.83%)
Jul 24, 2007	13.38	13.51	13.27	13.46	567,639	+0.02(+0.14%)
Jul 23, 2007	13.35	13.47	13.27	13.44	186,441	+0.15(+1.09%)
Jul 20, 2007	13.58	13.67	13.14	13.29	358,664	-0.28(-2.09%)
Jul 19, 2007	13.42	13.59	13.32	13.58	155,591	+0.23(+1.76%)
Jul 18, 2007	13.36	13.42	13.07	13.34	248,140	-0.01(-0.11%)
Jul 17, 2007	13.36	13.51	13.29	13.36	214,876	+0.07(+0.56%)
Jul 16, 2007	13.48	13.55	13.24	13.28	207,633	-0.23(-1.71%)
Jul 13, 2007	13.61	13.61	13.38	13.51	131,984	-0.06(-0.47%)
Jul 12, 2007	13.38	13.58	13.27	13.58	169,540	+0.31(+2.36%)
Jul 11, 2007	13.18	13.39	13.14	13.26	356,249	+0.12(+0.91%)
Jul 10, 2007	13.33	13.58	13.13	13.14	295,086	-0.23(-1.70%)
Jul 09, 2007	13.49	13.49	13.22	13.37	187,782	-0.07(-0.55%)
Jul 06, 2007	13.56	13.60	13.35	13.45	209,243	-0.00(-0.03%)
Jul 05, 2007	13.34	13.45	13.20	13.45	287,843	+0.10(+0.75%)
Jul 03, 2007	13.41	13.56	13.20	13.35	116,961	+0.00(+0.00%)

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.