Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.21	14.55	14.04	14.49	72,600	+0.23(+1.61%)
Sep 27, 2007	14.50	14.72	14.25	14.26	27,367	-0.22(-1.52%)
Sep 26, 2007	14.48	14.66	14.29	14.48	65,388	+0.12(+0.84%)
Sep 25, 2007	14.31	14.69	14.31	14.36	46,261	-0.10(-0.69%)
Sep 24, 2007	14.67	14.91	14.41	14.46	116,136	-0.24(-1.63%)
Sep 21, 2007	14.71	14.81	14.52	14.70	253,164	+0.12(+0.82%)
Sep 20, 2007	14.83	14.85	14.52	14.58	166,568	-0.26(-1.75%)
Sep 19, 2007	14.47	15.04	14.34	14.84	224,871	+0.50(+3.49%)
Sep 18, 2007	14.06	14.50	13.93	14.34	153,672	+0.33(+2.36%)
Sep 17, 2007	13.84	14.04	13.69	14.01	65,391	+0.12(+0.86%)
Sep 14, 2007	13.56	13.92	13.47	13.89	64,492	+0.19(+1.39%)
Sep 13, 2007	13.64	14.06	13.50	13.70	68,632	-0.30(-2.14%)
Sep 12, 2007	13.94	14.50	13.90	14.00	198,330	+0.01(+0.07%)
Sep 11, 2007	13.10	14.25	12.90	13.99	339,870	+0.98(+7.53%)
Sep 10, 2007	13.19	13.25	12.53	13.01	114,157	-0.12(-0.91%)
Sep 07, 2007	12.63	13.14	12.63	13.13	215,578	+0.31(+2.42%)
Sep 06, 2007	12.57	12.82	12.31	12.82	166,470	+0.32(+2.56%)
Sep 05, 2007	12.37	12.72	12.37	12.50	155,418	+0.06(+0.48%)
Sep 04, 2007	12.29	12.81	12.27	12.44	193,629	+0.02(+0.16%)
Aug 31, 2007	12.98	13.26	12.42	12.42	98,838	-0.38(-2.97%)
Aug 30, 2007	12.71	13.02	12.63	12.80	282,933	-0.01(-0.08%)
Aug 29, 2007	13.07	13.09	12.68	12.81	165,358	-0.24(-1.84%)
Aug 28, 2007	13.35	13.46	12.74	13.05	367,915	-0.34(-2.54%)
Aug 27, 2007	13.89	13.97	13.35	13.39	156,649	-0.57(-4.08%)
Aug 24, 2007	13.81	13.98	13.75	13.96	53,887	+0.13(+0.94%)
Aug 23, 2007	13.81	14.07	13.51	13.83	103,747	+0.02(+0.14%)
Aug 22, 2007	14.24	14.57	13.80	13.81	319,408	-0.26(-1.85%)
Aug 21, 2007	14.63	14.86	13.95	14.07	200,606	-0.56(-3.83%)
Aug 20, 2007	14.31	14.75	14.00	14.63	137,042	+0.33(+2.31%)
Aug 17, 2007	14.40	14.65	13.50	14.30	378,488	+0.76(+5.61%)
Aug 16, 2007	13.08	13.54	13.08	13.54	365,521	+0.37(+2.81%)
Aug 15, 2007	13.09	13.59	13.00	13.17	313,376	+0.02(+0.15%)
Aug 14, 2007	13.25	13.54	12.84	13.15	325,554	-0.10(-0.75%)
Aug 13, 2007	14.43	14.43	12.89	13.25	390,963	-0.99(-6.95%)
Aug 10, 2007	14.75	14.85	13.66	14.24	565,392	-0.68(-4.56%)
Aug 09, 2007	14.06	15.49	14.06	14.92	976,107	+0.62(+4.34%)
Aug 08, 2007	13.37	14.99	13.07	14.30	1,188,344	+1.05(+7.92%)
Aug 07, 2007	11.96	13.38	11.95	13.25	440,433	+1.25(+10.42%)
Aug 06, 2007	12.26	12.30	10.94	12.00	1,164,643	-0.37(-2.99%)
Aug 03, 2007	12.37	13.48	12.28	12.37	337,081	-1.07(-7.96%)
Aug 02, 2007	12.88	13.65	12.85	13.44	1,009,976	-0.83(-5.82%)
Aug 01, 2007	13.35	14.45	13.04	14.27	508,851	+0.99(+7.45%)
Jul 31, 2007	13.24	13.56	12.84	13.28	155,436	+0.16(+1.22%)
Jul 30, 2007	13.19	13.26	12.63	13.12	90,084	-0.09(-0.68%)
Jul 27, 2007	13.08	13.57	12.96	13.21	122,533	+0.06(+0.46%)
Jul 26, 2007	13.34	13.63	13.00	13.15	112,717	-0.30(-2.23%)
Jul 25, 2007	13.34	13.70	13.20	13.45	201,629	-0.00(-0.03%)
Jul 24, 2007	13.90	13.94	13.41	13.45	161,920	-0.55(-3.90%)
Jul 23, 2007	14.47	14.47	13.91	14.00	180,383	-0.38(-2.64%)
Jul 20, 2007	14.54	14.67	14.21	14.38	229,609	-0.29(-1.98%)
Jul 19, 2007	14.71	14.86	14.63	14.67	179,174	+0.12(+0.82%)
Jul 18, 2007	14.57	14.64	14.07	14.55	189,767	-0.05(-0.34%)
Jul 17, 2007	14.43	14.79	14.28	14.60	230,414	+0.14(+0.97%)
Jul 16, 2007	14.01	14.47	14.01	14.46	416,732	+0.47(+3.36%)
Jul 13, 2007	13.83	14.10	13.83	13.99	160,204	+0.08(+0.58%)
Jul 12, 2007	13.37	14.00	13.22	13.91	179,851	+0.64(+4.82%)
Jul 11, 2007	13.30	13.42	13.03	13.27	228,278	+0.02(+0.15%)
Jul 10, 2007	13.35	13.71	13.05	13.25	195,477	-0.12(-0.90%)
Jul 09, 2007	13.84	13.84	13.20	13.37	296,449	-0.42(-3.05%)
Jul 06, 2007	13.85	13.98	13.60	13.79	196,165	-0.05(-0.36%)
Jul 05, 2007	13.28	13.87	13.16	13.84	282,063	+0.54(+4.06%)
Jul 03, 2007	13.10	13.34	13.10	13.30	54,449	+0.20(+1.53%)

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.