Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.08	15.11	15.00	15.05	246,532	-0.02(-0.14%)
Sep 27, 2007	15.11	15.13	15.06	15.08	4,016,688	+0.05(+0.30%)
Sep 26, 2007	15.11	15.13	15.01	15.03	612,785	+0.02(+0.11%)
Sep 25, 2007	14.79	15.01	14.79	15.01	519,762	+0.15(+1.02%)
Sep 24, 2007	14.90	15.00	14.82	14.86	581,500	+0.04(+0.24%)
Sep 21, 2007	14.83	14.89	14.80	14.83	614,871	+0.12(+0.80%)
Sep 20, 2007	14.69	14.78	14.69	14.71	489,728	+0.00(+0.02%)
Sep 19, 2007	14.75	14.81	14.64	14.71	905,204	+0.07(+0.46%)
Sep 18, 2007	14.47	14.65	14.37	14.64	1,197,623	+0.27(+1.85%)
Sep 17, 2007	14.35	14.40	14.32	14.37	2,315,988	-0.05(-0.33%)
Sep 14, 2007	14.36	14.45	14.34	14.42	1,354,886	-0.05(-0.36%)
Sep 13, 2007	14.58	14.58	14.45	14.47	610,700	+0.02(+0.12%)
Sep 12, 2007	14.54	14.63	14.45	14.46	1,200,543	-0.11(-0.74%)
Sep 11, 2007	14.46	14.59	14.44	14.57	551,882	+0.18(+1.23%)
Sep 10, 2007	14.53	14.53	14.25	14.39	1,017,833	+0.00(+0.00%)
Sep 07, 2007	14.40	14.46	14.29	14.39	967,359	-0.27(-1.82%)
Sep 06, 2007	14.64	14.68	14.52	14.65	546,877	+0.02(+0.13%)
Sep 05, 2007	14.68	14.71	14.55	14.64	641,986	-0.10(-0.67%)
Sep 04, 2007	14.53	14.86	14.53	14.73	2,159,976	+0.21(+1.47%)
Aug 31, 2007	14.49	14.55	14.42	14.52	555,219	+0.19(+1.30%)
Aug 30, 2007	14.21	14.48	14.18	14.33	677,026	+0.05(+0.34%)
Aug 29, 2007	14.01	14.31	14.00	14.29	558,557	+0.38(+2.76%)
Aug 28, 2007	14.12	14.15	13.88	13.90	425,904	-0.31(-2.19%)
Aug 27, 2007	14.27	14.28	14.20	14.21	297,007	-0.07(-0.49%)
Aug 24, 2007	14.08	14.31	14.06	14.28	527,688	+0.19(+1.37%)
Aug 23, 2007	14.15	14.15	13.99	14.09	561,477	+0.02(+0.16%)
Aug 22, 2007	14.04	14.09	13.97	14.07	870,164	+0.15(+1.09%)
Aug 21, 2007	13.85	13.97	13.80	13.92	183,960	+0.09(+0.64%)
Aug 20, 2007	13.88	13.93	13.77	13.83	761,289	-0.02(-0.12%)
Aug 17, 2007	13.88	13.95	13.64	13.84	798,832	+0.28(+2.03%)
Aug 16, 2007	13.60	13.66	13.22	13.57	2,042,341	-0.12(-0.89%)
Aug 15, 2007	13.86	14.02	13.66	13.69	1,511,316	-0.25(-1.79%)
Aug 14, 2007	14.25	14.25	13.94	13.94	587,757	-0.23(-1.64%)
Aug 13, 2007	14.25	14.29	14.16	14.17	384,607	+0.06(+0.39%)
Aug 10, 2007	13.92	14.23	13.86	14.12	1,198,457	+0.03(+0.24%)
Aug 09, 2007	14.34	14.49	14.08	14.08	532,694	-0.37(-2.57%)
Aug 08, 2007	14.33	14.53	14.33	14.46	1,472,521	+0.28(+1.96%)
Aug 07, 2007	14.16	14.30	13.98	14.18	649,077	-0.01(-0.05%)
Aug 06, 2007	14.14	14.20	13.97	14.18	833,872	+0.05(+0.37%)
Aug 03, 2007	14.22	14.39	14.13	14.13	330,795	-0.25(-1.77%)
Aug 02, 2007	14.32	14.43	14.26	14.39	829,284	+0.11(+0.77%)
Aug 01, 2007	14.21	14.41	14.01	14.28	795,078	+0.16(+1.12%)
Jul 31, 2007	14.50	14.52	14.11	14.12	780,478	-0.28(-1.92%)
Jul 30, 2007	14.34	14.43	14.23	14.39	544,791	+0.16(+1.11%)
Jul 27, 2007	14.52	14.59	14.23	14.23	704,974	-0.33(-2.27%)
Jul 26, 2007	14.60	14.73	14.32	14.57	1,349,463	-0.15(-1.03%)
Jul 25, 2007	14.81	14.81	14.64	14.72	2,429,034	-0.07(-0.45%)
Jul 24, 2007	14.84	14.98	14.70	14.78	602,774	-0.18(-1.20%)
Jul 23, 2007	14.98	15.06	14.96	14.96	721,660	+0.03(+0.18%)
Jul 20, 2007	15.04	15.04	14.87	14.94	825,946	-0.11(-0.70%)
Jul 19, 2007	15.05	15.14	15.04	15.04	985,296	+0.16(+1.05%)
Jul 18, 2007	14.87	14.90	14.74	14.89	420,482	-0.12(-0.77%)
Jul 17, 2007	14.90	15.06	14.90	15.00	852,644	+0.12(+0.84%)
Jul 16, 2007	14.86	14.93	14.85	14.88	518,511	+0.02(+0.15%)
Jul 13, 2007	14.85	14.87	14.80	14.86	640,317	-0.01(-0.06%)
Jul 12, 2007	14.62	14.87	14.60	14.87	586,922	+0.32(+2.23%)
Jul 11, 2007	14.50	14.54	14.42	14.54	365,836	+0.06(+0.43%)
Jul 10, 2007	14.53	14.59	14.47	14.48	311,607	-0.11(-0.74%)
Jul 09, 2007	14.57	14.60	14.54	14.59	583,585	+0.00(+0.02%)
Jul 06, 2007	14.54	14.60	14.51	14.58	320,367	+0.08(+0.55%)
Jul 05, 2007	14.44	14.55	14.44	14.51	1,264,366	+0.06(+0.41%)
Jul 03, 2007	14.35	14.45	14.35	14.45	224,006	+0.11(+0.79%)

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.