Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.65	21.95	21.26	21.33	413,968	-0.25(-1.14%)
Sep 27, 2007	21.39	21.58	21.10	21.58	384,715	+0.30(+1.39%)
Sep 26, 2007	20.25	21.42	20.25	21.28	487,400	+1.24(+6.18%)
Sep 25, 2007	20.26	20.26	19.86	20.04	390,533	-0.34(-1.66%)
Sep 24, 2007	20.65	20.68	20.20	20.38	459,859	-0.12(-0.58%)
Sep 21, 2007	20.49	20.78	20.49	20.50	1,400,382	+0.05(+0.24%)
Sep 20, 2007	20.72	20.72	20.42	20.45	545,008	-0.07(-0.34%)
Sep 19, 2007	20.30	21.10	20.28	20.52	693,248	+0.48(+2.39%)
Sep 18, 2007	19.89	20.22	19.59	20.04	468,101	+0.30(+1.50%)
Sep 17, 2007	19.48	19.87	19.45	19.75	468,365	+0.26(+1.34%)
Sep 14, 2007	19.21	19.59	19.06	19.49	280,409	+0.06(+0.29%)
Sep 13, 2007	19.70	19.73	19.30	19.43	306,567	-0.25(-1.25%)
Sep 12, 2007	19.51	20.09	18.99	19.68	469,108	+0.13(+0.65%)
Sep 11, 2007	18.99	19.56	18.85	19.55	404,462	+0.70(+3.73%)
Sep 10, 2007	18.68	18.92	18.44	18.85	355,751	+0.32(+1.71%)
Sep 07, 2007	18.35	18.66	18.19	18.53	169,212	-0.08(-0.42%)
Sep 06, 2007	18.41	18.77	18.10	18.61	249,709	+0.30(+1.61%)
Sep 05, 2007	18.19	18.40	18.01	18.31	338,280	+0.05(+0.27%)
Sep 04, 2007	18.15	18.40	18.08	18.26	318,537	+0.11(+0.62%)
Aug 31, 2007	17.97	18.26	17.90	18.15	382,711	+0.20(+1.14%)
Aug 30, 2007	17.82	18.00	17.78	17.95	250,842	-0.01(-0.08%)
Aug 29, 2007	17.55	18.03	17.55	17.96	227,638	+0.58(+3.32%)
Aug 28, 2007	17.73	17.88	17.32	17.38	189,907	-0.42(-2.37%)
Aug 27, 2007	17.96	17.97	17.61	17.81	124,720	-0.18(-0.98%)
Aug 24, 2007	17.95	18.05	17.68	17.98	200,308	+0.11(+0.63%)
Aug 23, 2007	17.86	18.17	17.74	17.87	303,469	+0.13(+0.75%)
Aug 22, 2007	17.43	17.83	17.24	17.74	514,108	+0.44(+2.56%)
Aug 21, 2007	17.47	17.52	17.14	17.29	430,689	-0.30(-1.68%)
Aug 20, 2007	17.81	18.01	17.26	17.59	408,346	-0.11(-0.60%)
Aug 17, 2007	18.28	18.47	17.59	17.69	622,750	+0.06(+0.36%)
Aug 16, 2007	17.61	17.92	17.14	17.63	513,542	-0.07(-0.40%)
Aug 15, 2007	17.71	18.12	17.52	17.70	482,037	+0.05(+0.28%)
Aug 14, 2007	17.59	17.85	17.38	17.65	582,792	+0.10(+0.56%)
Aug 13, 2007	17.77	18.38	17.43	17.55	499,799	-0.10(-0.56%)
Aug 10, 2007	16.63	17.67	16.57	17.65	642,927	+0.81(+4.80%)
Aug 09, 2007	17.38	17.76	16.75	16.84	626,678	-0.54(-3.12%)
Aug 08, 2007	17.57	17.77	16.24	17.38	778,355	-0.03(-0.16%)
Aug 07, 2007	16.81	17.54	16.81	17.41	764,663	+0.75(+4.47%)
Aug 06, 2007	15.59	16.74	15.06	16.67	729,280	+1.12(+7.19%)
Aug 03, 2007	15.65	16.07	15.47	15.55	307,903	-0.58(-3.58%)
Aug 02, 2007	15.66	16.17	15.65	16.12	362,007	+0.34(+2.18%)
Aug 01, 2007	15.72	16.01	15.51	15.78	401,472	+0.07(+0.45%)
Jul 31, 2007	16.25	16.25	15.69	15.71	216,971	-0.41(-2.53%)
Jul 30, 2007	16.08	16.25	15.76	16.12	381,278	+0.06(+0.39%)
Jul 27, 2007	16.04	16.29	15.97	16.05	356,751	+0.00(+0.00%)
Jul 26, 2007	16.04	16.24	15.79	16.05	441,350	-0.16(-1.00%)
Jul 25, 2007	16.18	16.25	15.83	16.22	488,349	+0.12(+0.74%)
Jul 24, 2007	16.15	16.22	16.03	16.10	356,743	-0.08(-0.52%)
Jul 23, 2007	15.94	16.24	15.94	16.18	439,185	+0.27(+1.68%)
Jul 20, 2007	16.05	16.09	15.44	15.91	474,211	-0.17(-1.05%)
Jul 19, 2007	15.97	16.15	15.71	16.08	268,548	+0.13(+0.84%)
Jul 18, 2007	15.88	16.05	15.84	15.95	286,966	+0.01(+0.09%)
Jul 17, 2007	16.02	16.05	15.87	15.93	401,240	-0.04(-0.22%)
Jul 16, 2007	15.98	16.17	15.86	15.97	351,471	+0.04(+0.22%)
Jul 13, 2007	15.60	15.96	15.49	15.93	228,613	+0.27(+1.71%)
Jul 12, 2007	15.25	15.69	15.25	15.67	285,435	+0.54(+3.58%)
Jul 11, 2007	15.08	15.30	15.00	15.13	273,156	+0.10(+0.66%)
Jul 10, 2007	15.26	15.29	14.98	15.03	241,506	-0.30(-1.97%)
Jul 09, 2007	15.48	15.51	15.27	15.33	284,601	-0.15(-0.95%)
Jul 06, 2007	15.43	15.58	15.30	15.48	200,439	-0.01(-0.09%)
Jul 05, 2007	15.58	15.62	15.31	15.49	204,425	-0.11(-0.68%)
Jul 03, 2007	15.51	15.61	15.51	15.60	74,886	+0.08(+0.50%)

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.