Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.37	15.67	15.10	15.24	123,474	-0.17(-1.10%)
Sep 27, 2007	15.19	15.63	15.14	15.41	45,860	+0.27(+1.78%)
Sep 26, 2007	15.05	15.45	14.57	15.14	40,197	+0.22(+1.47%)
Sep 25, 2007	14.88	15.14	14.63	14.92	21,816	-0.08(-0.53%)
Sep 24, 2007	15.00	15.15	14.73	15.00	104,096	-0.05(-0.33%)
Sep 21, 2007	15.24	15.24	14.89	15.05	135,885	-0.05(-0.33%)
Sep 20, 2007	15.17	15.32	15.01	15.10	32,296	-0.14(-0.92%)
Sep 19, 2007	15.39	15.70	15.13	15.24	86,098	+0.04(+0.26%)
Sep 18, 2007	14.19	15.33	14.01	15.20	80,045	+1.06(+7.50%)
Sep 17, 2007	14.84	14.84	13.98	14.14	38,037	-0.71(-4.78%)
Sep 14, 2007	14.77	15.01	14.39	14.85	32,330	-0.10(-0.67%)
Sep 13, 2007	15.06	15.26	14.42	14.95	38,607	-0.01(-0.07%)
Sep 12, 2007	14.94	15.50	14.48	14.96	44,317	+0.00(+0.00%)
Sep 11, 2007	14.38	15.00	14.34	14.96	41,776	+0.68(+4.76%)
Sep 10, 2007	14.26	15.06	13.79	14.28	52,061	+0.11(+0.78%)
Sep 07, 2007	14.59	15.20	14.08	14.17	68,971	-0.50(-3.41%)
Sep 06, 2007	15.06	15.28	14.61	14.67	44,334	-0.31(-2.07%)
Sep 05, 2007	15.17	15.17	14.64	14.98	32,407	-0.32(-2.09%)
Sep 04, 2007	14.70	15.51	14.23	15.30	56,613	+0.57(+3.87%)
Aug 31, 2007	15.26	15.60	14.73	14.73	108,216	-0.25(-1.67%)
Aug 30, 2007	14.85	15.27	14.53	14.98	45,949	-0.04(-0.27%)
Aug 29, 2007	14.40	15.07	14.25	15.02	52,164	+0.73(+5.11%)
Aug 28, 2007	15.09	15.16	14.15	14.29	43,702	-0.93(-6.11%)
Aug 27, 2007	15.56	15.68	14.91	15.22	43,562	-0.33(-2.12%)
Aug 24, 2007	14.87	15.69	14.55	15.55	41,110	+0.67(+4.50%)
Aug 23, 2007	15.23	15.32	14.82	14.88	57,819	-0.25(-1.65%)
Aug 22, 2007	15.14	15.21	14.52	15.13	52,716	+0.16(+1.07%)
Aug 21, 2007	14.95	15.32	14.76	14.97	35,738	-0.03(-0.20%)
Aug 20, 2007	14.84	15.25	14.66	15.00	82,471	+0.20(+1.35%)
Aug 17, 2007	15.20	15.31	13.79	14.80	146,271	+0.22(+1.51%)
Aug 16, 2007	14.21	14.93	13.81	14.58	236,062	+0.37(+2.60%)
Aug 15, 2007	14.32	14.86	14.11	14.21	116,499	-0.11(-0.77%)
Aug 14, 2007	14.92	14.94	14.16	14.32	139,510	-0.41(-2.78%)
Aug 13, 2007	15.00	15.17	13.66	14.73	163,025	+0.14(+0.96%)
Aug 10, 2007	13.38	14.76	12.56	14.59	96,834	+1.05(+7.75%)
Aug 09, 2007	13.21	13.83	12.56	13.54	208,608	+0.07(+0.52%)
Aug 08, 2007	12.28	13.97	12.28	13.47	310,801	+1.33(+10.96%)
Aug 07, 2007	12.35	12.35	11.60	12.14	206,987	-0.20(-1.62%)
Aug 06, 2007	11.06	13.40	11.06	12.34	524,982	+1.56(+14.47%)
Aug 03, 2007	10.65	11.74	10.46	10.78	125,927	-0.47(-4.18%)
Aug 02, 2007	11.51	11.63	11.16	11.25	127,458	-0.22(-1.92%)
Aug 01, 2007	11.62	11.88	11.24	11.47	88,784	-0.19(-1.63%)
Jul 31, 2007	11.80	12.20	11.64	11.66	179,082	+0.00(+0.00%)
Jul 30, 2007	11.95	11.95	11.42	11.66	199,731	-0.27(-2.26%)
Jul 27, 2007	12.68	12.87	11.93	11.93	191,785	-0.81(-6.36%)
Jul 26, 2007	12.68	13.30	12.24	12.74	167,227	-0.16(-1.24%)
Jul 25, 2007	13.12	13.27	12.74	12.90	620,597	-0.10(-0.77%)
Jul 24, 2007	13.13	13.56	12.90	13.00	92,927	-0.31(-2.33%)
Jul 23, 2007	13.33	13.66	13.12	13.31	40,701	-0.01(-0.08%)
Jul 20, 2007	13.68	13.71	12.83	13.32	91,608	-0.39(-2.84%)
Jul 19, 2007	13.94	13.99	13.60	13.71	38,595	-0.11(-0.80%)
Jul 18, 2007	13.95	14.46	13.37	13.82	84,761	-0.18(-1.29%)
Jul 17, 2007	14.12	14.12	13.83	14.00	27,795	-0.06(-0.43%)
Jul 16, 2007	14.23	14.31	13.87	14.06	38,873	-0.24(-1.68%)
Jul 13, 2007	14.52	14.57	14.15	14.30	30,397	-0.28(-1.92%)
Jul 12, 2007	14.28	14.60	14.28	14.58	38,742	+0.41(+2.89%)
Jul 11, 2007	14.20	14.59	14.08	14.17	29,439	-0.05(-0.35%)
Jul 10, 2007	14.62	14.62	13.98	14.22	35,836	-0.51(-3.46%)
Jul 09, 2007	14.62	14.75	14.48	14.73	16,770	+0.11(+0.75%)
Jul 06, 2007	14.70	14.77	14.55	14.62	16,545	-0.11(-0.75%)
Jul 05, 2007	14.72	14.91	14.49	14.73	45,232	+0.17(+1.17%)
Jul 03, 2007	14.81	14.83	14.43	14.56	21,235	-0.21(-1.42%)
Jul 02, 2007	14.40	15.07	14.33	14.77	112,268	+0.47(+3.29%)
Jun 29, 2007	14.36	14.84	14.29	14.30	51,440	-0.04(-0.28%)
Jun 28, 2007	14.46	14.50	14.23	14.34	37,781	-0.08(-0.55%)
Jun 27, 2007	13.83	14.50	13.69	14.42	35,671	+0.42(+3.00%)
Jun 26, 2007	13.91	14.00	13.78	14.00	17,903	+0.19(+1.38%)
Jun 25, 2007	13.75	14.34	13.51	13.81	67,795	+0.02(+0.15%)
Jun 22, 2007	14.00	14.11	13.76	13.79	1,300,913	-0.29(-2.06%)
Jun 21, 2007	14.18	14.34	13.51	14.08	151,427	-0.17(-1.19%)
Jun 20, 2007	14.85	14.95	14.20	14.25	45,300	-0.53(-3.59%)
Jun 19, 2007	14.05	15.12	14.05	14.78	53,200	+0.65(+4.60%)
Jun 18, 2007	14.18	14.25	14.10	14.13	57,500	-0.09(-0.63%)
Jun 15, 2007	14.53	14.53	14.10	14.22	54,300	-0.02(-0.14%)
Jun 14, 2007	14.22	14.34	13.96	14.24	47,200	+0.12(+0.85%)
Jun 13, 2007	13.76	14.38	13.63	14.12	73,700	+0.31(+2.24%)
Jun 12, 2007	14.16	14.19	13.79	13.81	33,800	-0.28(-1.99%)
Jun 11, 2007	14.08	14.30	13.93	14.09	10,729	+0.09(+0.64%)
Jun 08, 2007	14.00	14.05	13.76	14.00	39,850	+0.04(+0.29%)
Jun 07, 2007	14.02	14.12	13.94	13.96	66,327	-0.09(-0.64%)
Jun 06, 2007	14.11	14.24	13.98	14.05	50,172	-0.35(-2.43%)
Jun 05, 2007	14.60	14.65	14.29	14.40	71,663	-0.43(-2.90%)
Jun 04, 2007	14.84	15.34	14.66	14.83	51,832	-0.22(-1.46%)
Jun 01, 2007	15.31	15.83	15.01	15.05	45,538	-0.31(-2.02%)
May 31, 2007	15.74	15.74	15.32	15.36	117,081	-0.21(-1.35%)
May 30, 2007	15.55	16.05	15.49	15.57	107,732	+0.04(+0.26%)
May 29, 2007	15.58	15.71	15.40	15.53	52,831	+0.04(+0.26%)
May 25, 2007	16.00	16.00	15.35	15.49	53,449	+0.12(+0.78%)
May 24, 2007	15.61	15.71	15.35	15.37	28,640	-0.31(-1.98%)
May 23, 2007	16.10	16.10	15.67	15.68	5,549	-0.09(-0.57%)
May 22, 2007	15.75	16.13	15.66	15.77	42,052	+0.02(+0.13%)
May 21, 2007	15.25	15.84	15.25	15.75	60,010	+0.50(+3.28%)
May 18, 2007	14.99	15.25	14.90	15.25	69,827	+0.33(+2.21%)
May 17, 2007	15.49	15.49	14.26	14.92	224,835	-0.66(-4.24%)
May 16, 2007	15.76	16.07	15.20	15.58	165,068	-0.16(-1.02%)
May 15, 2007	16.05	16.62	15.55	15.74	27,739	-0.36(-2.24%)
May 14, 2007	16.15	16.38	16.01	16.10	28,710	-0.16(-0.98%)
May 11, 2007	16.48	16.48	16.17	16.26	28,807	+0.01(+0.06%)
May 10, 2007	16.37	16.37	16.05	16.25	48,473	-0.29(-1.75%)
May 09, 2007	16.25	16.56	16.03	16.54	45,902	+0.19(+1.16%)
May 08, 2007	16.23	16.59	16.05	16.35	59,620	+0.00(+0.00%)
May 07, 2007	16.44	16.63	16.26	16.35	8,840	-0.37(-2.21%)
May 04, 2007	16.72	16.81	16.61	16.72	156,664	+0.09(+0.54%)
May 03, 2007	16.87	16.88	16.34	16.63	16,939	-0.27(-1.60%)
May 02, 2007	16.58	17.12	16.50	16.90	15,245	+0.33(+1.99%)
May 01, 2007	16.46	16.58	16.46	16.57	7,131	+0.06(+0.36%)
Apr 30, 2007	16.53	16.68	16.45	16.51	19,950	+0.02(+0.12%)
Apr 27, 2007	16.61	16.61	16.37	16.49	10,140	-0.08(-0.48%)
Apr 26, 2007	16.60	16.79	16.43	16.57	6,262	-0.08(-0.48%)
Apr 25, 2007	16.69	16.72	16.25	16.65	6,900	+0.10(+0.60%)
Apr 24, 2007	16.33	16.55	16.30	16.55	6,764	-0.01(-0.06%)
Apr 23, 2007	16.85	18.05	16.50	16.56	13,245	-0.32(-1.90%)
Apr 20, 2007	17.10	17.10	16.80	16.88	10,300	+0.13(+0.78%)
Apr 19, 2007	16.85	16.85	16.75	16.75	9,531	-0.24(-1.41%)
Apr 18, 2007	16.76	17.04	16.75	16.99	20,761	-0.16(-0.93%)
Apr 17, 2007	17.28	17.65	16.97	17.15	40,778	-0.15(-0.87%)
Apr 16, 2007	17.11	18.58	17.11	17.30	10,237	+0.39(+2.31%)
Apr 13, 2007	17.10	17.10	16.79	16.91	7,560	-0.27(-1.57%)
Apr 12, 2007	16.81	17.21	16.38	17.18	12,334	+0.26(+1.54%)
Apr 11, 2007	16.90	16.93	16.80	16.92	6,678	+0.02(+0.12%)
Apr 10, 2007	17.01	17.09	16.90	16.90	28,384	-0.06(-0.35%)
Apr 09, 2007	16.94	17.27	16.61	16.96	29,210	-0.03(-0.18%)
Apr 05, 2007	16.69	17.00	16.69	16.99	7,253	+0.14(+0.83%)
Apr 04, 2007	17.04	17.24	16.64	16.85	18,862	-0.36(-2.09%)
Apr 03, 2007	17.68	17.98	17.08	17.21	105,452	-0.44(-2.49%)
Apr 02, 2007	17.12	17.70	16.96	17.65	25,942	+0.36(+2.08%)
Mar 30, 2007	16.83	17.29	16.83	17.29	14,489	+0.33(+1.95%)
Mar 29, 2007	17.55	17.55	16.91	16.96	54,714	-0.44(-2.53%)
Mar 28, 2007	16.86	17.49	16.68	17.40	16,320	+0.23(+1.34%)
Mar 27, 2007	16.99	17.17	16.95	17.17	4,159	+0.09(+0.53%)
Mar 26, 2007	17.04	17.08	16.95	17.08	7,525	-0.06(-0.35%)
Mar 23, 2007	17.56	17.78	16.89	17.14	9,019	-0.45(-2.56%)
Mar 22, 2007	17.48	17.85	17.48	17.59	23,532	+0.23(+1.32%)
Mar 21, 2007	16.73	17.38	16.70	17.36	9,975	+0.65(+3.89%)
Mar 20, 2007	16.16	16.71	16.16	16.71	4,024	+0.51(+3.15%)
Mar 19, 2007	15.99	16.37	15.89	16.20	23,111	+0.21(+1.31%)
Mar 16, 2007	16.14	16.15	15.82	15.99	51,381	-0.16(-0.99%)
Mar 15, 2007	15.61	16.47	15.61	16.15	60,155	-0.10(-0.62%)
Mar 14, 2007	16.00	16.35	16.00	16.25	10,108	+0.25(+1.56%)
Mar 13, 2007	16.28	16.35	16.00	16.00	33,466	-0.53(-3.21%)
Mar 12, 2007	16.34	16.53	16.31	16.53	6,285	+0.42(+2.61%)
Mar 09, 2007	16.17	16.45	16.00	16.11	8,530	+0.13(+0.81%)
Mar 08, 2007	16.14	16.18	15.63	15.98	30,533	-0.06(-0.37%)
Mar 07, 2007	15.51	16.28	15.51	16.04	23,855	-0.11(-0.68%)
Mar 06, 2007	16.19	17.09	15.97	16.15	22,290	+0.14(+0.87%)
Mar 05, 2007	16.10	16.21	14.42	16.01	35,676	-0.24(-1.48%)
Mar 02, 2007	16.41	16.54	16.10	16.25	60,806	-0.31(-1.87%)
Mar 01, 2007	16.17	17.02	16.15	16.56	66,344	+0.05(+0.30%)
Feb 28, 2007	16.62	16.75	16.50	16.51	167,589	-0.20(-1.20%)
Feb 27, 2007	16.88	17.39	16.60	16.71	102,577	-0.50(-2.91%)
Feb 26, 2007	17.11	17.25	16.89	17.21	11,670	+0.09(+0.53%)
Feb 23, 2007	17.91	17.93	16.85	17.12	56,997	-0.66(-3.71%)
Feb 22, 2007	17.50	17.82	17.00	17.78	15,124	+0.27(+1.54%)
Feb 21, 2007	16.83	17.68	16.83	17.51	14,797	+0.57(+3.36%)
Feb 20, 2007	16.84	17.45	16.50	16.94	10,665	+0.12(+0.71%)
Feb 16, 2007	16.77	16.82	16.19	16.82	29,957	+0.06(+0.36%)
Feb 15, 2007	16.56	17.66	16.56	16.76	15,416	+0.26(+1.58%)
Feb 14, 2007	16.35	16.73	16.35	16.50	42,226	+0.15(+0.92%)
Feb 13, 2007	15.80	16.43	15.80	16.35	28,194	+0.72(+4.61%)
Feb 12, 2007	15.86	15.87	15.44	15.63	96,062	-0.18(-1.14%)
Feb 09, 2007	16.09	16.09	15.62	15.81	17,847	-0.30(-1.86%)
Feb 08, 2007	16.12	16.29	15.95	16.11	32,820	+0.00(+0.00%)
Feb 07, 2007	16.23	16.23	15.91	16.11	46,912	-0.07(-0.43%)
Feb 06, 2007	16.27	16.30	16.11	16.18	28,363	+0.21(+1.31%)
Feb 05, 2007	15.90	16.23	15.90	15.97	39,893	+0.08(+0.50%)
Feb 02, 2007	16.96	16.96	15.74	15.89	98,636	+0.09(+0.57%)
Feb 01, 2007	15.78	15.91	15.61	15.80	153,844	+0.17(+1.09%)
Jan 31, 2007	15.21	15.73	15.16	15.63	131,554	+0.17(+1.10%)
Jan 30, 2007	15.22	15.56	15.22	15.46	97,727	+0.26(+1.71%)
Jan 29, 2007	15.49	15.49	15.08	15.20	61,617	+0.03(+0.20%)
Jan 26, 2007	15.20	15.47	14.99	15.17	16,520	+0.07(+0.46%)
Jan 25, 2007	15.26	15.41	14.99	15.10	13,182	-0.18(-1.18%)
Jan 24, 2007	14.84	15.29	14.78	15.28	40,974	+0.49(+3.31%)
Jan 23, 2007	14.64	14.84	14.23	14.79	30,242	+0.28(+1.93%)
Jan 22, 2007	14.54	14.72	14.28	14.51	26,565	-0.01(-0.07%)
Jan 19, 2007	14.31	14.52	14.15	14.52	21,936	+0.17(+1.18%)
Jan 18, 2007	14.38	14.40	14.20	14.35	27,289	-0.10(-0.69%)
Jan 17, 2007	14.31	14.50	14.11	14.45	11,033	+0.05(+0.35%)
Jan 16, 2007	14.49	14.50	14.24	14.40	18,200	+0.03(+0.21%)
Jan 12, 2007	14.27	14.40	13.95	14.37	55,322	+0.08(+0.56%)
Jan 11, 2007	14.40	15.52	14.23	14.29	22,873	-0.04(-0.28%)
Jan 10, 2007	14.17	14.38	13.99	14.33	190,477	+0.06(+0.42%)
Jan 09, 2007	14.25	14.35	14.07	14.27	18,138	+0.06(+0.42%)
Jan 08, 2007	14.32	14.32	14.07	14.21	25,911	-0.03(-0.21%)
Jan 05, 2007	14.11	14.55	14.11	14.24	38,772	-0.02(-0.14%)
Jan 04, 2007	14.36	14.47	14.00	14.26	115,189	-0.37(-2.53%)
Jan 03, 2007	14.46	15.10	14.46	14.63	61,953	-0.05(-0.34%)
Dec 29, 2006	14.83	14.83	14.01	14.68	31,444	+0.00(+0.00%)
Dec 28, 2006	14.56	14.85	14.56	14.68	13,520	+0.20(+1.38%)
Dec 27, 2006	14.50	14.60	14.17	14.48	27,450	+0.20(+1.40%)
Dec 26, 2006	14.16	14.38	14.02	14.28	5,691	+0.08(+0.56%)
Dec 22, 2006	14.01	14.30	13.53	14.20	6,970	+0.52(+3.80%)
Dec 21, 2006	13.41	13.80	13.29	13.68	33,381	+0.00(+0.00%)
Dec 20, 2006	13.73	13.73	13.58	13.68	13,936	-0.18(-1.30%)
Dec 19, 2006	14.00	14.05	13.60	13.86	41,487	-0.46(-3.21%)
Dec 18, 2006	13.70	14.37	13.42	14.32	86,333	+0.48(+3.47%)
Dec 15, 2006	13.56	13.95	13.50	13.84	423,168	+0.28(+2.06%)
Dec 14, 2006	13.40	13.70	13.40	13.56	5,691	+0.06(+0.44%)
Dec 13, 2006	13.80	13.80	13.27	13.50	38,779	+0.06(+0.45%)
Dec 12, 2006	13.60	13.85	13.28	13.44	44,780	-0.26(-1.90%)
Dec 11, 2006	13.40	13.71	13.40	13.70	13,279	+0.16(+1.18%)
Dec 08, 2006	13.06	13.54	13.06	13.54	3,505	+0.04(+0.30%)
Dec 07, 2006	13.62	13.66	13.38	13.50	3,505	-0.17(-1.24%)
Dec 06, 2006	13.84	14.00	13.16	13.67	18,728	-0.17(-1.23%)
Dec 05, 2006	13.50	13.90	13.50	13.84	29,431	+0.24(+1.76%)
Dec 04, 2006	13.08	13.90	13.08	13.60	80,043	+0.05(+0.37%)
Dec 01, 2006	13.30	13.66	13.27	13.55	58,379	-0.10(-0.73%)
Nov 30, 2006	13.80	13.80	13.41	13.65	38,700	+0.00(+0.00%)
Nov 29, 2006	13.59	14.00	13.49	13.65	33,950	+0.14(+1.04%)
Nov 28, 2006	13.63	13.75	13.33	13.51	11,103	-0.24(-1.75%)
Nov 27, 2006	13.91	13.95	13.75	13.75	27,696	-0.20(-1.43%)
Nov 24, 2006	13.91	13.95	13.90	13.95	2,502	+0.00(+0.00%)
Nov 22, 2006	14.00	14.06	13.92	13.95	64,467	-0.05(-0.36%)
Nov 21, 2006	14.09	14.09	14.00	14.00	77,047	+0.00(+0.00%)
Nov 20, 2006	14.17	14.45	13.93	14.00	45,132	-0.07(-0.50%)
Nov 17, 2006	14.25	14.40	14.00	14.07	116,333	-0.23(-1.61%)
Nov 16, 2006	14.06	14.39	13.95	14.30	40,490	+0.24(+1.71%)
Nov 15, 2006	14.06	14.20	13.98	14.06	233,499	+0.00(+0.00%)
Nov 14, 2006	13.80	14.30	13.80	14.06	102,305	-0.04(-0.28%)
Nov 13, 2006	13.80	14.12	13.35	14.10	293,800	+0.64(+4.75%)
Nov 10, 2006	13.89	13.89	13.25	13.46	23,979	+0.10(+0.75%)
Nov 09, 2006	13.64	13.66	13.32	13.36	24,569	-0.29(-2.12%)
Nov 08, 2006	13.21	13.89	13.17	13.65	131,573	+0.11(+0.81%)
Nov 07, 2006	13.41	14.10	13.10	13.54	184,046	-0.21(-1.53%)
Nov 06, 2006	12.49	13.84	12.41	13.75	173,912	+1.40(+11.34%)
Nov 03, 2006	12.06	12.43	11.91	12.35	263,343	+0.28(+2.32%)

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.