Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.79	14.90	13.88	14.14	1,159,783	-0.65(-4.41%)
Sep 27, 2007	15.02	15.12	14.51	14.80	957,662	-0.13(-0.85%)
Sep 26, 2007	15.01	15.01	14.64	14.92	512,610	-0.05(-0.34%)
Sep 25, 2007	14.97	15.06	14.64	14.97	292,014	-0.07(-0.46%)
Sep 24, 2007	14.85	15.26	14.85	15.04	191,091	+0.21(+1.44%)
Sep 21, 2007	15.16	15.16	14.70	14.83	379,425	-0.28(-1.87%)
Sep 20, 2007	15.48	15.54	14.93	15.11	204,327	-0.37(-2.39%)
Sep 19, 2007	15.37	15.55	15.25	15.48	283,190	+0.26(+1.69%)
Sep 18, 2007	14.52	15.23	14.58	15.22	313,522	+0.70(+4.84%)
Sep 17, 2007	14.51	14.68	14.51	14.52	413,617	-0.06(-0.42%)
Sep 14, 2007	14.56	14.68	14.46	14.58	164,895	-0.15(-1.03%)
Sep 13, 2007	14.87	15.05	14.72	14.73	216,735	-0.04(-0.27%)
Sep 12, 2007	14.54	14.93	14.48	14.77	250,928	+0.24(+1.65%)
Sep 11, 2007	14.27	14.55	14.20	14.54	157,726	+0.32(+2.27%)
Sep 10, 2007	14.32	14.51	14.08	14.21	465,181	-0.05(-0.38%)
Sep 07, 2007	14.21	14.36	14.15	14.27	268,024	-0.12(-0.81%)
Sep 06, 2007	14.37	14.47	14.08	14.38	183,921	+0.03(+0.20%)
Sep 05, 2007	14.24	14.51	14.23	14.35	277,675	+0.07(+0.51%)
Sep 04, 2007	14.18	14.41	14.12	14.28	287,877	+0.12(+0.82%)
Aug 31, 2007	14.36	14.40	14.07	14.17	528,051	-0.05(-0.36%)
Aug 30, 2007	14.02	14.36	14.02	14.22	684,399	+0.08(+0.59%)
Aug 29, 2007	14.11	14.27	14.03	14.13	265,542	+0.15(+1.09%)
Aug 28, 2007	13.94	14.22	13.87	13.98	324,000	+0.07(+0.50%)
Aug 27, 2007	13.99	14.11	13.84	13.91	224,180	-0.01(-0.08%)
Aug 24, 2007	14.01	14.05	13.76	13.92	237,967	-0.02(-0.13%)
Aug 23, 2007	14.19	14.31	13.76	13.94	279,605	-0.15(-1.08%)
Aug 22, 2007	14.00	14.31	13.93	14.09	318,761	+0.18(+1.30%)
Aug 21, 2007	13.66	14.14	13.66	13.91	363,432	+0.24(+1.78%)
Aug 20, 2007	14.11	14.39	13.55	13.67	547,078	-0.41(-2.91%)
Aug 17, 2007	14.51	14.51	13.42	14.08	815,929	-0.34(-2.34%)
Aug 16, 2007	13.53	14.48	13.53	14.42	673,093	+0.78(+5.72%)
Aug 15, 2007	13.76	14.36	13.57	13.64	475,660	-0.12(-0.84%)
Aug 14, 2007	13.75	14.05	13.44	13.75	454,427	-0.04(-0.26%)
Aug 13, 2007	15.19	15.19	13.75	13.79	1,118,973	-1.44(-9.43%)
Aug 10, 2007	15.65	15.83	15.06	15.22	1,726,991	-0.54(-3.41%)
Aug 09, 2007	14.87	15.94	14.67	15.76	1,161,714	+0.49(+3.23%)
Aug 08, 2007	14.67	16.26	14.31	15.27	1,285,523	+0.69(+4.75%)
Aug 07, 2007	14.15	14.74	14.03	14.58	664,269	+0.40(+2.84%)
Aug 06, 2007	13.64	14.51	13.24	14.17	885,417	+0.67(+4.94%)
Aug 03, 2007	13.52	13.61	13.44	13.51	557,832	-0.09(-0.64%)
Aug 02, 2007	13.67	13.73	13.49	13.59	450,567	+0.06(+0.43%)
Aug 01, 2007	13.39	13.63	13.28	13.53	607,190	+0.16(+1.17%)
Jul 31, 2007	13.65	13.65	13.34	13.38	473,178	-0.16(-1.15%)
Jul 30, 2007	13.45	13.71	13.45	13.53	456,909	+0.06(+0.43%)
Jul 27, 2007	13.47	13.77	13.39	13.48	694,601	+0.01(+0.08%)
Jul 26, 2007	13.25	13.61	13.25	13.47	848,743	+0.13(+1.01%)
Jul 25, 2007	13.15	13.45	13.14	13.33	508,749	+0.24(+1.83%)
Jul 24, 2007	13.02	13.14	12.91	13.09	583,476	+0.02(+0.14%)
Jul 23, 2007	12.98	13.10	12.91	13.07	191,642	+0.14(+1.09%)
Jul 20, 2007	13.21	13.30	12.79	12.93	368,671	-0.28(-2.09%)
Jul 19, 2007	13.06	13.22	12.96	13.21	159,932	+0.23(+1.76%)
Jul 18, 2007	12.99	13.05	12.71	12.98	255,064	-0.01(-0.11%)
Jul 17, 2007	12.99	13.15	12.93	12.99	220,871	+0.07(+0.56%)
Jul 16, 2007	13.11	13.19	12.88	12.92	213,426	-0.22(-1.71%)
Jul 13, 2007	13.24	13.24	13.02	13.15	135,666	-0.06(-0.47%)
Jul 12, 2007	13.02	13.21	12.91	13.21	174,270	+0.30(+2.36%)
Jul 11, 2007	12.82	13.03	12.78	12.90	366,189	+0.12(+0.91%)
Jul 10, 2007	12.97	13.21	12.77	12.79	303,319	-0.22(-1.70%)
Jul 09, 2007	13.13	13.13	12.86	13.01	193,021	-0.07(-0.55%)
Jul 06, 2007	13.19	13.23	12.99	13.08	215,081	-0.00(-0.03%)
Jul 05, 2007	12.98	13.08	12.85	13.08	295,874	+0.10(+0.75%)
Jul 03, 2007	13.05	13.19	12.84	12.99	120,224	+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.