Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.59	14.67	14.49	14.56	8,393,303	+0.13(+0.91%)
Sep 27, 2007	14.46	14.51	14.25	14.43	9,692,062	+0.22(+1.58%)
Sep 26, 2007	14.48	14.48	13.98	14.21	8,652,847	-0.20(-1.40%)
Sep 25, 2007	14.42	14.55	14.33	14.41	7,285,950	-0.24(-1.64%)
Sep 24, 2007	14.64	14.86	14.54	14.65	7,544,974	-0.07(-0.51%)
Sep 21, 2007	14.69	14.84	14.62	14.73	9,526,141	+0.26(+1.82%)
Sep 20, 2007	14.33	14.54	14.10	14.46	16,211,344	+0.26(+1.86%)
Sep 19, 2007	14.80	14.88	14.17	14.20	21,530,692	-0.91(-6.04%)
Sep 18, 2007	14.52	15.17	14.48	15.11	9,505,856	+0.71(+4.93%)
Sep 17, 2007	14.56	14.57	14.30	14.40	5,820,750	-0.13(-0.90%)
Sep 14, 2007	14.33	14.57	14.25	14.53	9,608,842	+0.13(+0.92%)
Sep 13, 2007	14.04	14.55	13.99	14.40	13,026,081	+0.42(+2.98%)
Sep 12, 2007	13.64	14.13	13.61	13.98	13,655,436	+0.33(+2.44%)
Sep 11, 2007	13.32	13.73	13.26	13.65	6,598,341	+0.42(+3.20%)
Sep 10, 2007	13.16	13.31	13.02	13.23	4,550,078	+0.02(+0.12%)
Sep 07, 2007	13.21	13.31	13.06	13.21	4,232,280	-0.18(-1.34%)
Sep 06, 2007	13.50	13.54	13.28	13.39	5,578,891	-0.01(-0.07%)
Sep 05, 2007	13.36	13.59	13.33	13.40	6,051,167	-0.10(-0.75%)
Sep 04, 2007	13.07	13.64	13.01	13.50	9,287,923	+0.37(+2.81%)
Aug 31, 2007	13.16	13.26	13.05	13.13	5,910,212	+0.26(+2.00%)
Aug 30, 2007	12.74	13.02	12.73	12.88	6,458,427	-0.01(-0.04%)
Aug 29, 2007	12.58	12.91	12.45	12.88	8,468,201	+0.55(+4.44%)
Aug 28, 2007	12.55	12.64	12.29	12.33	6,682,082	-0.40(-3.17%)
Aug 27, 2007	12.64	12.87	12.54	12.74	6,305,868	-0.04(-0.33%)
Aug 24, 2007	12.83	12.91	12.70	12.78	5,668,873	+0.11(+0.85%)
Aug 23, 2007	12.70	12.74	12.50	12.67	6,912,499	+0.22(+1.73%)
Aug 22, 2007	12.42	12.61	12.36	12.46	8,058,340	+0.23(+1.86%)
Aug 21, 2007	12.28	12.48	12.17	12.23	5,742,716	-0.19(-1.52%)
Aug 20, 2007	12.56	12.56	12.17	12.42	8,622,159	-0.02(-0.17%)
Aug 17, 2007	12.40	12.67	12.24	12.44	15,060,457	+0.54(+4.56%)
Aug 16, 2007	12.09	12.09	11.67	11.90	21,308,202	-0.38(-3.08%)
Aug 15, 2007	12.43	12.79	12.21	12.28	10,039,903	-0.32(-2.53%)
Aug 14, 2007	12.88	12.93	12.52	12.60	9,093,135	-0.27(-2.09%)
Aug 13, 2007	13.23	13.29	12.85	12.86	6,518,762	-0.19(-1.43%)
Aug 10, 2007	12.77	13.15	12.63	13.05	12,824,199	+0.14(+1.12%)
Aug 09, 2007	12.85	13.37	12.84	12.91	13,716,291	-0.29(-2.19%)
Aug 08, 2007	12.82	13.36	12.82	13.19	14,156,319	+0.43(+3.34%)
Aug 07, 2007	12.69	12.87	12.55	12.77	12,891,347	+0.06(+0.47%)
Aug 06, 2007	12.82	12.89	12.33	12.71	11,842,843	-0.22(-1.67%)
Aug 03, 2007	13.03	13.32	12.91	12.92	12,697,881	-0.40(-2.97%)
Aug 02, 2007	13.06	13.34	12.87	13.32	13,240,384	+0.33(+2.58%)
Aug 01, 2007	13.13	13.25	12.63	12.99	16,547,451	-0.17(-1.27%)
Jul 31, 2007	13.23	13.44	13.15	13.15	12,391,624	+0.13(+0.97%)
Jul 30, 2007	13.04	13.13	12.81	13.03	10,620,911	-0.03(-0.25%)
Jul 27, 2007	13.18	13.46	12.83	13.06	12,467,984	-0.19(-1.44%)
Jul 26, 2007	13.43	13.43	12.88	13.25	12,010,272	-0.34(-2.49%)
Jul 25, 2007	13.40	13.64	13.22	13.59	16,315,890	+0.25(+1.89%)
Jul 24, 2007	13.87	13.96	13.26	13.34	13,968,194	-0.61(-4.36%)
Jul 23, 2007	14.08	14.16	13.83	13.94	6,224,369	-0.18(-1.25%)
Jul 20, 2007	14.27	14.30	14.04	14.12	7,792,555	-0.11(-0.80%)
Jul 19, 2007	13.94	14.34	13.94	14.23	13,755,301	+0.39(+2.80%)
Jul 18, 2007	13.44	13.86	13.38	13.84	15,881,500	+0.43(+3.20%)
Jul 17, 2007	13.52	13.67	13.33	13.42	9,423,156	-0.04(-0.30%)
Jul 16, 2007	13.60	13.62	13.29	13.46	6,926,022	-0.15(-1.10%)
Jul 13, 2007	13.33	13.72	13.31	13.61	8,157,425	+0.30(+2.28%)
Jul 12, 2007	13.27	13.38	13.24	13.30	7,548,615	+0.12(+0.93%)
Jul 11, 2007	13.10	13.19	12.85	13.18	7,888,258	-0.01(-0.09%)
Jul 10, 2007	12.99	13.31	12.88	13.19	8,107,752	+0.12(+0.90%)
Jul 09, 2007	13.10	13.22	13.07	13.07	5,874,323	+0.04(+0.29%)
Jul 06, 2007	13.05	13.12	12.94	13.04	5,300,102	+0.09(+0.67%)
Jul 05, 2007	12.96	13.02	12.74	12.95	7,398,298	-0.02(-0.16%)
Jul 03, 2007	12.93	13.08	12.87	12.97	5,090,491	+0.17(+1.34%)

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.