Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.96	29.27	28.38	29.05	585,083	+0.20(+0.71%)
Sep 27, 2007	29.12	29.32	28.44	28.84	391,386	-0.20(-0.70%)
Sep 26, 2007	28.61	29.23	28.30	29.05	477,869	+0.69(+2.42%)
Sep 25, 2007	29.23	29.55	28.09	28.36	1,277,379	-1.18(-3.98%)
Sep 24, 2007	30.58	30.95	28.75	29.54	812,573	-0.70(-2.33%)
Sep 21, 2007	29.98	30.96	29.76	30.24	885,452	+0.54(+1.81%)
Sep 20, 2007	30.84	30.96	29.51	29.70	924,213	-1.08(-3.52%)
Sep 19, 2007	29.75	31.26	29.75	30.79	1,688,200	+1.37(+4.66%)
Sep 18, 2007	27.90	29.56	27.51	29.42	1,298,109	+1.61(+5.80%)
Sep 17, 2007	27.95	28.06	27.26	27.80	984,459	-0.18(-0.63%)
Sep 14, 2007	28.05	28.29	27.51	27.98	667,895	-0.45(-1.60%)
Sep 13, 2007	27.37	28.71	27.05	28.43	1,592,432	+1.15(+4.21%)
Sep 12, 2007	26.18	27.58	26.14	27.29	985,215	+1.06(+4.03%)
Sep 11, 2007	25.93	26.37	25.29	26.23	990,505	+0.31(+1.22%)
Sep 10, 2007	27.30	27.32	25.53	25.91	1,192,947	-1.32(-4.83%)
Sep 07, 2007	27.58	27.79	26.74	27.23	619,956	-0.92(-3.26%)
Sep 06, 2007	27.76	28.24	27.30	28.15	673,725	+0.43(+1.54%)
Sep 05, 2007	28.57	28.69	27.69	27.72	813,329	-1.08(-3.76%)
Sep 04, 2007	28.99	29.25	28.33	28.80	572,990	-0.23(-0.80%)
Aug 31, 2007	29.16	29.20	28.55	29.04	401,859	+0.42(+1.46%)
Aug 30, 2007	28.17	29.15	28.17	28.62	499,787	+0.06(+0.23%)
Aug 29, 2007	28.59	29.01	27.69	28.55	997,739	+0.06(+0.23%)
Aug 28, 2007	29.68	29.71	28.47	28.49	624,923	-1.41(-4.71%)
Aug 27, 2007	29.80	30.33	29.66	29.90	476,142	-0.31(-1.01%)
Aug 24, 2007	29.31	30.26	29.01	30.20	801,452	+0.85(+2.90%)
Aug 23, 2007	30.22	30.36	29.11	29.35	906,722	-0.43(-1.43%)
Aug 22, 2007	28.89	30.77	28.70	29.78	1,591,892	+2.00(+7.20%)
Aug 21, 2007	27.78	28.30	27.32	27.78	1,142,742	-0.12(-0.43%)
Aug 20, 2007	26.21	27.94	26.09	27.90	983,919	+1.76(+6.73%)
Aug 17, 2007	26.84	33.58	25.99	26.14	1,775,331	-0.70(-2.62%)
Aug 16, 2007	27.79	28.18	25.53	26.84	1,690,143	-1.03(-3.69%)
Aug 15, 2007	28.11	29.18	27.79	27.87	1,184,094	-0.44(-1.57%)
Aug 14, 2007	30.70	31.13	28.22	28.31	1,322,510	-2.29(-7.48%)
Aug 13, 2007	30.11	31.72	30.00	30.60	1,337,841	+1.06(+3.57%)
Aug 10, 2007	27.60	31.12	26.87	29.55	2,592,979	+1.95(+7.05%)
Aug 09, 2007	27.55	28.13	25.10	27.60	3,542,564	-0.51(-1.81%)
Aug 08, 2007	29.02	29.02	27.11	28.11	2,428,758	-0.94(-3.22%)
Aug 07, 2007	28.82	30.38	28.44	29.05	1,472,262	-0.06(-0.22%)
Aug 06, 2007	30.98	30.98	28.22	29.11	1,548,164	-1.83(-5.93%)
Aug 03, 2007	31.32	33.51	30.68	30.94	1,562,848	-2.62(-7.81%)
Aug 02, 2007	33.50	34.22	33.02	33.57	618,985	+0.13(+0.39%)
Aug 01, 2007	33.16	33.69	32.06	33.44	949,909	+0.19(+0.56%)
Jul 31, 2007	33.77	34.48	32.87	33.25	973,770	-0.24(-0.72%)
Jul 30, 2007	32.76	33.68	32.06	33.49	859,971	+0.84(+2.58%)
Jul 27, 2007	35.20	35.45	32.51	32.65	780,290	-1.16(-3.42%)
Jul 26, 2007	34.50	34.82	32.65	33.81	1,036,824	+0.63(+1.90%)
Jul 25, 2007	33.34	33.75	32.42	33.18	790,547	+0.31(+0.96%)
Jul 24, 2007	33.34	33.87	32.66	32.86	764,959	-0.93(-2.74%)
Jul 23, 2007	34.25	34.45	33.69	33.79	448,394	-0.42(-1.22%)
Jul 20, 2007	35.16	35.16	33.11	34.20	790,439	-1.03(-2.92%)
Jul 19, 2007	35.29	35.65	35.07	35.23	330,600	+0.24(+0.69%)
Jul 18, 2007	35.30	35.55	34.19	34.99	518,142	-0.49(-1.38%)
Jul 17, 2007	35.15	35.79	35.15	35.48	454,548	+0.46(+1.32%)
Jul 16, 2007	35.15	35.83	34.59	35.02	438,029	-0.15(-0.42%)
Jul 13, 2007	35.08	35.63	34.74	35.17	456,276	+0.22(+0.64%)
Jul 12, 2007	33.90	35.03	33.85	34.95	696,506	+1.36(+4.05%)
Jul 11, 2007	32.84	33.69	32.57	33.58	585,191	+0.67(+2.03%)
Jul 10, 2007	33.73	33.84	32.83	32.92	837,946	+15.62(+90.28%)
Jul 09, 2007	17.46	17.49	17.10	17.30	789,683	-0.12(-0.72%)
Jul 06, 2007	17.23	17.54	17.04	17.42	494,713	+0.18(+1.03%)
Jul 05, 2007	17.17	17.25	17.02	17.25	389,983	+0.03(+0.17%)
Jul 03, 2007	17.32	17.39	17.19	17.22	168,431	-0.05(-0.31%)

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.