Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.71	14.82	13.80	14.07	1,166,108	-0.65(-4.41%)
Sep 27, 2007	14.94	15.04	14.43	14.72	962,885	-0.13(-0.85%)
Sep 26, 2007	14.93	14.93	14.56	14.84	515,405	-0.05(-0.34%)
Sep 25, 2007	14.89	14.98	14.56	14.89	293,606	-0.07(-0.46%)
Sep 24, 2007	14.77	15.18	14.77	14.96	192,133	+0.21(+1.44%)
Sep 21, 2007	15.08	15.08	14.62	14.75	381,494	-0.28(-1.87%)
Sep 20, 2007	15.39	15.45	14.85	15.03	205,441	-0.37(-2.39%)
Sep 19, 2007	15.29	15.47	15.17	15.40	284,734	+0.26(+1.69%)
Sep 18, 2007	14.44	15.15	14.50	15.14	315,231	+0.70(+4.84%)
Sep 17, 2007	14.43	14.60	14.43	14.44	415,873	-0.06(-0.42%)
Sep 14, 2007	14.48	14.60	14.38	14.50	165,794	-0.15(-1.03%)
Sep 13, 2007	14.79	14.96	14.64	14.65	217,917	-0.04(-0.27%)
Sep 12, 2007	14.46	14.85	14.40	14.69	252,296	+0.24(+1.65%)
Sep 11, 2007	14.19	14.47	14.12	14.46	158,586	+0.32(+2.27%)
Sep 10, 2007	14.25	14.43	14.01	14.14	467,718	-0.05(-0.38%)
Sep 07, 2007	14.14	14.28	14.07	14.19	269,485	-0.12(-0.81%)
Sep 06, 2007	14.29	14.39	14.01	14.30	184,924	+0.03(+0.20%)
Sep 05, 2007	14.17	14.43	14.15	14.28	279,189	+0.07(+0.51%)
Sep 04, 2007	14.10	14.33	14.04	14.20	289,447	+0.12(+0.82%)
Aug 31, 2007	14.28	14.32	14.00	14.09	530,931	-0.05(-0.36%)
Aug 30, 2007	13.94	14.29	13.94	14.14	688,131	+0.08(+0.59%)
Aug 29, 2007	14.03	14.19	13.96	14.06	266,990	+0.15(+1.09%)
Aug 28, 2007	13.86	14.14	13.80	13.90	325,767	+0.07(+0.50%)
Aug 27, 2007	13.92	14.03	13.77	13.84	225,403	-0.01(-0.08%)
Aug 24, 2007	13.94	13.98	13.69	13.85	239,265	-0.02(-0.13%)
Aug 23, 2007	14.12	14.23	13.68	13.86	281,130	-0.15(-1.08%)
Aug 22, 2007	13.92	14.23	13.85	14.02	320,499	+0.18(+1.30%)
Aug 21, 2007	13.58	14.06	13.58	13.84	365,413	+0.24(+1.78%)
Aug 20, 2007	14.03	14.32	13.48	13.59	550,061	-0.41(-2.91%)
Aug 17, 2007	14.43	14.43	13.35	14.00	820,379	-0.34(-2.34%)
Aug 16, 2007	13.46	14.41	13.46	14.34	676,764	+0.78(+5.72%)
Aug 15, 2007	13.68	14.28	13.50	13.56	478,254	-0.12(-0.84%)
Aug 14, 2007	13.68	13.98	13.36	13.68	456,905	-0.04(-0.26%)
Aug 13, 2007	15.11	15.11	13.68	13.71	1,125,075	-1.43(-9.43%)
Aug 10, 2007	15.57	15.75	14.98	15.14	1,736,409	-0.53(-3.41%)
Aug 09, 2007	14.79	15.86	14.59	15.68	1,168,049	+0.49(+3.23%)
Aug 08, 2007	14.59	16.17	14.24	15.18	1,292,533	+0.69(+4.75%)
Aug 07, 2007	14.07	14.66	13.96	14.50	667,892	+0.40(+2.84%)
Aug 06, 2007	13.57	14.43	13.17	14.10	890,245	+0.66(+4.94%)
Aug 03, 2007	13.45	13.53	13.36	13.43	560,874	-0.09(-0.64%)
Aug 02, 2007	13.60	13.66	13.42	13.52	453,024	+0.06(+0.43%)
Aug 01, 2007	13.31	13.56	13.21	13.46	610,501	+0.16(+1.17%)
Jul 31, 2007	13.58	13.58	13.27	13.31	475,758	-0.16(-1.15%)
Jul 30, 2007	13.38	13.64	13.38	13.46	459,401	+0.06(+0.43%)
Jul 27, 2007	13.39	13.69	13.31	13.40	698,389	+0.01(+0.08%)
Jul 26, 2007	13.18	13.54	13.18	13.39	853,371	+0.13(+1.01%)
Jul 25, 2007	13.08	13.38	13.07	13.26	511,524	+0.24(+1.83%)
Jul 24, 2007	12.95	13.07	12.84	13.02	586,658	+0.02(+0.14%)
Jul 23, 2007	12.91	13.03	12.84	13.00	192,687	+0.14(+1.09%)
Jul 20, 2007	13.14	13.23	12.72	12.86	370,681	-0.27(-2.09%)
Jul 19, 2007	12.98	13.15	12.89	13.14	160,804	+0.23(+1.76%)
Jul 18, 2007	12.92	12.98	12.65	12.91	256,455	-0.01(-0.11%)
Jul 17, 2007	12.92	13.07	12.86	12.92	222,076	+0.07(+0.56%)
Jul 16, 2007	13.04	13.11	12.81	12.85	214,590	-0.22(-1.71%)
Jul 13, 2007	13.17	13.17	12.95	13.07	136,406	-0.06(-0.47%)
Jul 12, 2007	12.95	13.14	12.84	13.14	175,221	+0.30(+2.36%)
Jul 11, 2007	12.75	12.96	12.71	12.83	368,186	+0.12(+0.91%)
Jul 10, 2007	12.90	13.14	12.70	12.72	304,973	-0.22(-1.70%)
Jul 09, 2007	13.06	13.06	12.79	12.94	194,074	-0.07(-0.55%)
Jul 06, 2007	13.12	13.16	12.92	13.01	216,254	-0.00(-0.03%)
Jul 05, 2007	12.91	13.01	12.78	13.01	297,487	+0.10(+0.75%)
Jul 03, 2007	12.98	13.12	12.77	12.92	120,880	+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.