Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.48	13.48	13.27	13.27	64,693	-0.21(-1.54%)
Sep 27, 2007	13.45	13.48	13.42	13.48	20,411	+0.08(+0.58%)
Sep 26, 2007	13.41	13.47	13.38	13.40	52,239	+0.08(+0.61%)
Sep 25, 2007	13.27	13.34	13.27	13.32	36,325	-0.29(-2.17%)
Sep 24, 2007	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Sep 21, 2007	13.63	13.64	13.61	13.62	42,206	+0.05(+0.36%)
Sep 20, 2007	13.67	13.70	13.51	13.57	32,865	-0.13(-0.97%)
Sep 19, 2007	13.69	13.72	13.68	13.70	14,876	+0.54(+4.13%)
Sep 18, 2007	12.95	13.19	12.95	13.16	41,168	+0.21(+1.61%)
Sep 17, 2007	12.98	13.01	12.95	12.95	13,146	-0.09(-0.69%)
Sep 14, 2007	12.90	13.04	12.88	13.04	31,136	-0.08(-0.60%)
Sep 13, 2007	13.02	13.12	12.99	13.12	23,870	+0.11(+0.84%)
Sep 12, 2007	13.04	13.07	12.99	13.01	20,065	-0.05(-0.35%)
Sep 11, 2007	12.99	13.05	12.99	13.05	13,492	+0.14(+1.05%)
Sep 10, 2007	12.84	12.92	12.77	12.92	7,611	-0.07(-0.51%)
Sep 07, 2007	13.07	13.07	12.98	12.98	2,421	-0.27(-2.03%)
Sep 06, 2007	13.34	13.34	13.23	13.25	39,784	-0.07(-0.54%)
Sep 05, 2007	13.31	13.33	13.30	13.33	2,421	-0.15(-1.09%)
Sep 04, 2007	13.38	13.47	13.38	13.47	13,492	+0.11(+0.80%)
Aug 31, 2007	13.33	13.38	13.33	13.37	3,459	+0.17(+1.29%)
Aug 30, 2007	13.19	13.35	13.19	13.20	21,103	-0.05(-0.42%)
Aug 29, 2007	13.07	13.25	13.07	13.25	12,108	+0.29(+2.21%)
Aug 28, 2007	13.23	13.23	12.96	12.96	16,259	-0.37(-2.75%)
Aug 27, 2007	13.32	13.39	13.32	13.33	5,535	-0.10(-0.77%)
Aug 24, 2007	13.28	13.45	13.28	13.44	38,055	+0.13(+1.00%)
Aug 23, 2007	13.38	13.38	13.28	13.30	14,530	-0.17(-1.29%)
Aug 22, 2007	13.48	13.48	13.48	13.48	345	+0.16(+1.22%)
Aug 21, 2007	13.36	13.36	13.31	13.31	1,037	+0.15(+1.18%)
Aug 20, 2007	13.33	13.34	13.15	13.16	1,729	-0.11(-0.84%)
Aug 17, 2007	13.43	13.43	13.16	13.27	46,012	+0.24(+1.86%)
Aug 16, 2007	12.72	13.03	12.57	13.03	30,790	+0.20(+1.56%)
Aug 15, 2007	12.93	12.98	12.83	12.83	16,951	-0.36(-2.74%)
Aug 14, 2007	13.15	13.19	13.15	13.19	1,037	-0.25(-1.83%)
Aug 13, 2007	13.45	13.45	13.41	13.44	22,141	+0.10(+0.75%)
Aug 10, 2007	12.95	13.36	12.95	13.34	51,201	+0.26(+2.02%)
Aug 09, 2007	13.10	13.21	12.99	13.07	46,012	-0.07(-0.55%)
Aug 08, 2007	13.26	13.38	13.13	13.14	41,168	+0.15(+1.13%)
Aug 07, 2007	12.89	13.02	12.81	13.00	54,660	+0.06(+0.49%)
Aug 06, 2007	12.65	12.93	12.60	12.93	61,926	+0.06(+0.49%)
Aug 03, 2007	13.01	13.24	12.87	12.87	8,994	-0.37(-2.82%)
Aug 02, 2007	13.25	13.28	13.24	13.24	24,216	+0.17(+1.28%)
Aug 01, 2007	13.09	13.25	13.07	13.07	36,671	-0.12(-0.88%)
Jul 31, 2007	13.46	13.47	13.19	13.19	40,822	-0.19(-1.43%)
Jul 30, 2007	13.24	13.38	13.15	13.38	96,175	+0.13(+0.98%)
Jul 27, 2007	13.44	13.52	13.25	13.25	84,067	-0.24(-1.78%)
Jul 26, 2007	13.65	13.71	13.39	13.49	89,948	-0.43(-3.07%)
Jul 25, 2007	14.04	14.07	13.76	13.92	26,984	+0.01(+0.06%)
Jul 24, 2007	14.17	14.19	13.88	13.91	140,458	-0.45(-3.10%)
Jul 23, 2007	14.39	14.39	14.35	14.35	12,800	-0.01(-0.04%)
Jul 20, 2007	14.43	14.47	14.31	14.36	46,012	-0.27(-1.82%)
Jul 19, 2007	14.66	14.67	14.63	14.63	15,913	+0.08(+0.56%)
Jul 18, 2007	14.53	14.55	14.42	14.55	34,595	-0.07(-0.49%)
Jul 17, 2007	14.65	14.71	14.62	14.62	51,547	+0.01(+0.10%)
Jul 16, 2007	14.71	14.71	14.60	14.60	10,032	-0.10(-0.69%)
Jul 13, 2007	14.70	14.70	14.70	14.70	0	+0.00(+0.00%)
Jul 12, 2007	14.58	14.70	14.58	14.70	5,189	+0.25(+1.70%)
Jul 11, 2007	14.43	14.48	14.43	14.46	14,876	+0.03(+0.18%)
Jul 10, 2007	14.62	14.62	14.43	14.43	43,936	-0.28(-1.93%)
Jul 09, 2007	14.74	14.74	14.72	14.72	19,027	+0.03(+0.20%)
Jul 06, 2007	14.60	14.69	14.60	14.69	2,075	+0.06(+0.42%)
Jul 05, 2007	14.64	14.64	14.63	14.63	1,383	-0.02(-0.14%)
Jul 03, 2007	14.61	14.65	14.61	14.65	28,368	+0.06(+0.44%)

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.