Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.45	14.74	14.14	14.73	1,230,262	+0.23(+1.61%)
Sep 27, 2007	14.34	14.75	14.17	14.49	999,021	+0.25(+1.73%)
Sep 26, 2007	14.64	14.87	14.17	14.25	946,541	-0.27(-1.83%)
Sep 25, 2007	14.13	14.52	13.82	14.51	1,260,215	+0.22(+1.55%)
Sep 24, 2007	15.20	15.33	14.17	14.29	905,021	-0.88(-5.82%)
Sep 21, 2007	15.30	15.52	15.01	15.17	917,573	+0.02(+0.12%)
Sep 20, 2007	16.02	16.02	15.02	15.16	925,797	-0.85(-5.28%)
Sep 19, 2007	15.96	16.46	15.77	16.00	810,709	+0.24(+1.52%)
Sep 18, 2007	14.96	16.01	14.83	15.76	1,102,367	+0.85(+5.71%)
Sep 17, 2007	15.07	15.12	14.79	14.91	616,181	-0.18(-1.17%)
Sep 14, 2007	14.28	15.16	14.25	15.09	605,161	+0.69(+4.82%)
Sep 13, 2007	14.41	14.62	14.29	14.39	692,540	+0.08(+0.57%)
Sep 12, 2007	14.40	14.66	14.29	14.31	446,827	-0.11(-0.79%)
Sep 11, 2007	14.63	14.64	14.23	14.42	748,986	-0.15(-1.04%)
Sep 10, 2007	15.02	15.42	14.25	14.58	765,726	-0.32(-2.12%)
Sep 07, 2007	15.07	15.40	14.86	14.89	518,707	-0.42(-2.72%)
Sep 06, 2007	15.22	15.59	14.93	15.31	437,947	+0.20(+1.29%)
Sep 05, 2007	15.54	15.60	15.04	15.11	875,764	-0.49(-3.11%)
Sep 04, 2007	15.70	15.91	15.54	15.60	590,363	-0.16(-1.00%)
Aug 31, 2007	15.55	16.28	15.47	15.76	628,107	+0.42(+2.76%)
Aug 30, 2007	15.77	16.15	15.24	15.33	735,182	-0.52(-3.26%)
Aug 29, 2007	15.58	15.99	15.25	15.85	857,798	+0.38(+2.49%)
Aug 28, 2007	16.34	16.39	15.24	15.46	1,613,320	-0.94(-5.73%)
Aug 27, 2007	17.33	17.33	16.34	16.41	799,439	-0.95(-5.45%)
Aug 24, 2007	16.81	17.50	16.81	17.35	868,940	+0.51(+3.03%)
Aug 23, 2007	17.46	17.46	16.75	16.84	838,851	-0.50(-2.91%)
Aug 22, 2007	16.64	17.60	16.55	17.35	1,266,775	+0.88(+5.33%)
Aug 21, 2007	16.29	16.85	16.23	16.47	968,834	+0.28(+1.75%)
Aug 20, 2007	15.88	16.26	15.63	16.18	655,139	+0.41(+2.60%)
Aug 17, 2007	16.32	16.37	15.42	15.77	1,006,519	+0.15(+0.93%)
Aug 16, 2007	15.59	16.25	14.92	15.63	1,638,700	-0.15(-0.92%)
Aug 15, 2007	15.40	16.39	15.36	15.77	1,054,081	+0.38(+2.46%)
Aug 14, 2007	16.09	16.11	15.39	15.40	593,928	-0.56(-3.52%)
Aug 13, 2007	15.88	16.11	15.35	15.96	1,367,781	+0.32(+2.06%)
Aug 10, 2007	16.77	16.94	15.27	15.64	2,110,451	-1.34(-7.88%)
Aug 09, 2007	15.11	17.68	15.11	16.97	4,678,879	+1.02(+6.37%)
Aug 08, 2007	13.99	16.33	13.79	15.96	4,617,848	+1.51(+10.48%)
Aug 07, 2007	14.99	15.55	12.67	14.44	12,871,577	-4.11(-22.14%)
Aug 06, 2007	17.98	18.68	16.98	18.55	1,298,293	+0.57(+3.19%)
Aug 03, 2007	18.06	18.85	17.91	17.98	595,226	-0.80(-4.24%)
Aug 02, 2007	18.47	18.87	18.19	18.77	664,339	+0.37(+1.99%)
Aug 01, 2007	18.05	18.46	17.60	18.41	1,170,917	+0.31(+1.71%)
Jul 31, 2007	18.61	19.26	18.03	18.10	1,185,051	-0.36(-1.95%)
Jul 30, 2007	17.94	18.69	17.60	18.46	1,243,431	+0.52(+2.92%)
Jul 27, 2007	19.11	19.16	17.80	17.93	1,578,963	-1.22(-6.39%)
Jul 26, 2007	19.42	19.63	18.51	19.16	1,422,491	-0.38(-1.97%)
Jul 25, 2007	20.42	20.51	19.30	19.54	1,233,453	-0.71(-3.52%)
Jul 24, 2007	21.27	21.27	20.11	20.25	1,012,527	-0.92(-4.35%)
Jul 23, 2007	20.77	21.28	20.68	21.18	1,103,676	+0.45(+2.16%)
Jul 20, 2007	21.79	21.81	20.60	20.73	1,600,701	-1.11(-5.09%)
Jul 19, 2007	20.69	22.02	20.68	21.84	2,196,061	+1.33(+6.46%)
Jul 18, 2007	19.89	20.58	19.67	20.51	1,275,475	+0.47(+2.36%)
Jul 17, 2007	20.22	20.46	19.91	20.04	880,828	-0.35(-1.70%)
Jul 16, 2007	20.52	20.54	20.18	20.39	782,351	-0.15(-0.71%)
Jul 13, 2007	20.51	20.89	20.38	20.53	647,385	+0.14(+0.68%)
Jul 12, 2007	20.50	20.85	20.28	20.39	1,688,850	-0.03(-0.15%)
Jul 11, 2007	20.35	20.42	19.90	20.42	1,127,563	+0.16(+0.81%)
Jul 10, 2007	19.60	20.66	19.28	20.26	1,709,740	+0.68(+3.48%)
Jul 09, 2007	19.69	19.74	19.24	19.58	1,021,357	-0.12(-0.61%)
Jul 06, 2007	19.81	19.86	19.53	19.70	685,104	-0.16(-0.79%)
Jul 05, 2007	19.77	19.90	19.43	19.86	435,674	+0.16(+0.83%)
Jul 03, 2007	19.67	19.92	19.48	19.69	540,952	+0.06(+0.29%)

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.