Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.63	14.66	13.85	14.10	56,728	-0.59(-3.99%)
Sep 27, 2007	14.74	14.75	14.52	14.68	26,695	-0.02(-0.11%)
Sep 26, 2007	14.17	14.70	14.17	14.70	48,624	+0.59(+4.21%)
Sep 25, 2007	14.72	14.72	13.80	14.11	61,019	-0.65(-4.39%)
Sep 24, 2007	14.90	15.00	14.69	14.76	27,172	-0.18(-1.21%)
Sep 21, 2007	14.79	15.08	14.78	14.94	107,260	+0.27(+1.86%)
Sep 20, 2007	14.68	14.68	14.41	14.66	29,079	-0.06(-0.41%)
Sep 19, 2007	14.64	14.84	14.37	14.72	104,399	+0.19(+1.31%)
Sep 18, 2007	13.62	14.53	13.49	14.53	76,750	+0.94(+6.93%)
Sep 17, 2007	13.61	13.69	13.56	13.59	40,043	-0.03(-0.22%)
Sep 14, 2007	13.68	13.77	13.45	13.62	60,065	-0.20(-1.47%)
Sep 13, 2007	13.99	13.99	13.66	13.82	13,824	-0.14(-1.01%)
Sep 12, 2007	13.86	14.00	13.80	13.96	23,835	+0.09(+0.63%)
Sep 11, 2007	13.56	13.91	13.56	13.88	29,079	+0.38(+2.81%)
Sep 10, 2007	13.71	13.78	13.23	13.50	47,194	-0.18(-1.32%)
Sep 07, 2007	14.02	14.10	13.64	13.68	67,693	-0.42(-2.95%)
Sep 06, 2007	13.86	14.23	13.73	14.09	37,660	+0.25(+1.79%)
Sep 05, 2007	14.23	14.23	13.82	13.84	46,717	-0.49(-3.42%)
Sep 04, 2007	14.34	14.34	13.64	14.34	91,528	-0.08(-0.57%)
Aug 31, 2007	14.26	14.47	14.26	14.42	37,183	+0.31(+2.20%)
Aug 30, 2007	14.11	14.37	14.04	14.11	30,509	-0.13(-0.88%)
Aug 29, 2007	13.70	14.27	13.70	14.23	68,646	+0.59(+4.30%)
Aug 28, 2007	14.46	14.46	13.65	13.65	83,901	-0.88(-6.05%)
Aug 27, 2007	14.65	14.65	14.44	14.52	40,520	-0.17(-1.18%)
Aug 24, 2007	14.50	14.83	14.21	14.70	123,945	+0.27(+1.88%)
Aug 23, 2007	14.95	15.00	14.43	14.43	58,158	-0.62(-4.14%)
Aug 22, 2007	15.25	15.26	14.96	15.05	22,405	-0.08(-0.55%)
Aug 21, 2007	15.45	15.45	15.13	15.13	50,054	-0.28(-1.81%)
Aug 20, 2007	15.52	15.53	15.11	15.41	95,342	-0.15(-0.97%)
Aug 17, 2007	16.31	16.31	15.52	15.56	153,501	+0.20(+1.30%)
Aug 16, 2007	14.83	15.37	14.72	15.37	225,961	+0.60(+4.05%)
Aug 15, 2007	14.59	15.30	14.59	14.77	63,402	+0.22(+1.50%)
Aug 14, 2007	14.89	14.98	14.40	14.55	70,553	-0.30(-1.99%)
Aug 13, 2007	15.56	15.56	14.80	14.85	89,621	-0.72(-4.60%)
Aug 10, 2007	14.80	15.75	14.58	15.56	96,772	+0.63(+4.24%)
Aug 09, 2007	14.48	15.31	14.36	14.93	100,109	+0.23(+1.58%)
Aug 08, 2007	14.66	15.73	14.51	14.69	225,008	+0.19(+1.30%)
Aug 07, 2007	13.69	14.58	13.69	14.51	163,512	+0.73(+5.28%)
Aug 06, 2007	13.23	13.84	12.83	13.78	210,230	+0.56(+4.25%)
Aug 03, 2007	13.39	13.69	13.19	13.22	113,934	-0.47(-3.45%)
Aug 02, 2007	13.03	13.71	13.03	13.69	135,862	+0.34(+2.56%)
Aug 01, 2007	13.11	13.37	12.98	13.35	208,799	+0.31(+2.35%)
Jul 31, 2007	13.13	13.34	13.00	13.04	93,435	-0.06(-0.50%)
Jul 30, 2007	13.21	13.32	13.01	13.10	97,725	-0.11(-0.83%)
Jul 27, 2007	13.24	13.54	13.10	13.21	134,432	-0.07(-0.55%)
Jul 26, 2007	13.27	13.48	13.00	13.29	154,454	-0.14(-1.03%)
Jul 25, 2007	13.39	13.74	13.30	13.43	89,621	+0.08(+0.63%)
Jul 24, 2007	14.00	14.05	13.28	13.34	146,827	-0.61(-4.38%)
Jul 23, 2007	14.24	14.32	13.95	13.95	59,589	-0.24(-1.67%)
Jul 20, 2007	14.16	14.33	14.16	14.19	149,687	+0.02(+0.13%)
Jul 19, 2007	14.23	14.37	14.16	14.17	34,799	-0.07(-0.49%)
Jul 18, 2007	14.40	14.48	13.76	14.24	114,410	-0.16(-1.12%)
Jul 17, 2007	14.37	14.62	14.35	14.40	49,578	+0.10(+0.67%)
Jul 16, 2007	14.63	14.63	14.25	14.30	61,972	-0.34(-2.35%)
Jul 13, 2007	14.63	14.68	14.56	14.65	25,742	+0.07(+0.48%)
Jul 12, 2007	14.05	14.68	14.01	14.58	101,062	+0.53(+3.75%)
Jul 11, 2007	13.98	14.11	13.83	14.05	61,495	+0.09(+0.65%)
Jul 10, 2007	14.07	14.18	13.90	13.96	81,517	-0.20(-1.38%)
Jul 09, 2007	14.31	14.31	13.96	14.16	98,679	-0.17(-1.17%)
Jul 06, 2007	14.34	14.35	14.19	14.33	51,008	-0.03(-0.23%)
Jul 05, 2007	14.44	14.47	14.29	14.36	35,276	-0.12(-0.81%)
Jul 03, 2007	14.67	14.67	14.44	14.48	28,126	-0.16(-1.06%)

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.