Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.26	14.28	13.83	13.90	461,679	-0.35(-2.48%)
Sep 27, 2007	14.24	14.41	14.10	14.26	469,737	+0.07(+0.46%)
Sep 26, 2007	14.03	14.35	14.01	14.19	292,968	+0.28(+2.02%)
Sep 25, 2007	13.84	14.01	13.54	13.91	281,530	-0.03(-0.25%)
Sep 24, 2007	13.91	14.33	13.81	13.94	383,172	+0.01(+0.08%)
Sep 21, 2007	14.06	14.19	13.69	13.93	565,920	+0.01(+0.06%)
Sep 20, 2007	13.93	14.20	13.77	13.93	398,510	-0.06(-0.41%)
Sep 19, 2007	14.06	14.47	13.92	13.98	664,443	+0.09(+0.64%)
Sep 18, 2007	13.12	14.01	12.99	13.89	775,704	+0.78(+5.92%)
Sep 17, 2007	12.92	13.17	12.92	13.12	981,847	+0.18(+1.43%)
Sep 14, 2007	12.85	12.98	12.53	12.93	336,381	-0.03(-0.24%)
Sep 13, 2007	12.99	13.11	12.60	12.96	479,096	+0.02(+0.15%)
Sep 12, 2007	12.98	13.10	12.86	12.94	314,284	-0.11(-0.83%)
Sep 11, 2007	12.89	13.13	12.79	13.05	386,292	+0.23(+1.77%)
Sep 10, 2007	13.01	13.13	12.41	12.83	491,313	-0.13(-0.98%)
Sep 07, 2007	13.03	13.07	12.85	12.95	548,503	-0.32(-2.38%)
Sep 06, 2007	13.29	13.39	13.14	13.27	545,904	+0.03(+0.23%)
Sep 05, 2007	13.48	13.48	13.16	13.24	453,100	-0.36(-2.63%)
Sep 04, 2007	13.32	13.74	13.17	13.59	427,625	+0.27(+2.02%)
Aug 31, 2007	13.34	13.48	13.15	13.33	370,175	+0.17(+1.32%)
Aug 30, 2007	13.14	13.38	13.01	13.15	320,003	-0.09(-0.70%)
Aug 29, 2007	13.08	13.29	12.93	13.24	548,243	+0.28(+2.20%)
Aug 28, 2007	13.07	13.17	12.91	12.96	827,175	-0.11(-0.82%)
Aug 27, 2007	13.53	13.53	13.05	13.07	584,897	-0.48(-3.52%)
Aug 24, 2007	13.06	13.54	13.06	13.54	747,369	+0.53(+4.05%)
Aug 23, 2007	13.25	13.27	12.96	13.02	811,057	-0.14(-1.08%)
Aug 22, 2007	12.95	13.37	12.95	13.16	578,918	+0.37(+2.86%)
Aug 21, 2007	12.73	13.07	12.62	12.79	456,220	+0.01(+0.09%)
Aug 20, 2007	12.58	13.27	12.49	12.78	609,333	+0.23(+1.87%)
Aug 17, 2007	12.59	13.10	12.27	12.55	1,223,085	-0.04(-0.34%)
Aug 16, 2007	12.31	12.59	11.67	12.59	1,424,550	+0.14(+1.11%)
Aug 15, 2007	12.98	13.25	12.44	12.45	746,069	-0.58(-4.43%)
Aug 14, 2007	13.88	14.09	13.03	13.03	848,751	-0.75(-5.44%)
Aug 13, 2007	14.04	14.96	13.59	13.78	1,638,492	-0.04(-0.28%)
Aug 10, 2007	11.27	13.82	11.06	13.82	2,602,404	+2.33(+20.29%)
Aug 09, 2007	13.12	13.15	11.16	11.49	3,010,272	-1.69(-12.84%)
Aug 08, 2007	14.60	14.61	12.74	13.18	2,373,124	-1.29(-8.91%)
Aug 07, 2007	14.70	14.87	13.97	14.47	1,354,362	-0.25(-1.67%)
Aug 06, 2007	14.54	14.71	14.00	14.71	936,615	+0.49(+3.46%)
Aug 03, 2007	14.39	14.64	14.19	14.22	969,110	-0.42(-2.86%)
Aug 02, 2007	14.43	14.78	14.31	14.64	1,077,511	+0.27(+1.87%)
Aug 01, 2007	14.09	14.38	13.81	14.37	1,261,818	+0.18(+1.30%)
Jul 31, 2007	14.09	14.50	14.04	14.19	1,348,643	+0.26(+1.85%)
Jul 30, 2007	13.83	14.03	13.63	13.93	938,955	+0.05(+0.36%)
Jul 27, 2007	13.94	14.17	13.71	13.88	1,035,398	-0.08(-0.55%)
Jul 26, 2007	14.69	14.69	13.70	13.96	1,592,221	-1.01(-6.74%)
Jul 25, 2007	14.37	14.98	14.26	14.96	1,696,722	+0.65(+4.54%)
Jul 24, 2007	14.23	14.43	14.16	14.31	1,889,349	+0.98(+7.36%)
Jul 23, 2007	13.26	13.49	13.21	13.33	489,234	+0.01(+0.06%)
Jul 20, 2007	13.60	13.60	13.04	13.33	741,390	-0.31(-2.26%)
Jul 19, 2007	13.66	13.81	13.57	13.63	338,720	+0.08(+0.63%)
Jul 18, 2007	13.60	13.64	13.35	13.55	312,205	-0.14(-1.01%)
Jul 17, 2007	13.60	13.84	13.60	13.69	344,959	+0.14(+1.02%)
Jul 16, 2007	13.73	13.84	13.53	13.55	418,266	-0.25(-1.78%)
Jul 13, 2007	13.89	13.94	13.71	13.79	488,454	-0.09(-0.66%)
Jul 12, 2007	13.46	13.92	13.43	13.89	602,314	+0.56(+4.18%)
Jul 11, 2007	13.26	13.38	13.16	13.33	643,907	+0.08(+0.61%)
Jul 10, 2007	13.39	13.46	13.24	13.25	716,174	-0.29(-2.13%)
Jul 09, 2007	13.54	13.64	13.51	13.54	594,775	+0.06(+0.43%)
Jul 06, 2007	13.63	13.66	13.43	13.48	408,128	-0.13(-0.93%)
Jul 05, 2007	13.58	13.65	13.50	13.61	811,837	+0.08(+0.57%)
Jul 03, 2007	13.54	13.56	13.50	13.53	166,630	+0.03(+0.20%)

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.