Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.94	13.97	13.85	13.89	3,579,045	-0.05(-0.34%)
Sep 27, 2007	14.01	14.10	13.88	13.94	6,220,639	-0.12(-0.83%)
Sep 26, 2007	14.14	14.16	13.99	14.06	3,203,730	-0.03(-0.22%)
Sep 25, 2007	14.59	14.59	14.05	14.09	4,637,083	-0.50(-3.42%)
Sep 24, 2007	14.55	14.66	14.35	14.59	2,631,571	-0.05(-0.37%)
Sep 21, 2007	14.79	14.79	14.59	14.64	5,625,866	+0.05(+0.32%)
Sep 20, 2007	14.38	14.69	14.37	14.59	2,659,967	+0.21(+1.46%)
Sep 19, 2007	14.11	14.53	14.11	14.38	3,441,177	+0.28(+1.99%)
Sep 18, 2007	14.04	14.16	13.92	14.10	4,427,069	+0.06(+0.44%)
Sep 17, 2007	14.21	14.24	13.99	14.04	4,069,357	-0.28(-1.96%)
Sep 14, 2007	14.48	14.42	14.27	14.32	2,937,525	-0.16(-1.07%)
Sep 13, 2007	14.44	14.62	14.28	14.48	3,208,847	+0.08(+0.54%)
Sep 12, 2007	14.31	14.47	14.30	14.40	3,008,299	+0.00(+0.00%)
Sep 11, 2007	14.23	14.47	14.17	14.40	4,773,802	+0.16(+1.15%)
Sep 10, 2007	14.42	14.59	14.20	14.23	7,186,358	-0.19(-1.35%)
Sep 07, 2007	14.35	14.64	14.16	14.43	5,850,463	-0.06(-0.43%)
Sep 06, 2007	14.92	14.92	14.44	14.49	7,084,209	-0.43(-2.87%)
Sep 05, 2007	15.57	15.95	14.80	14.92	8,405,585	-2.21(-12.90%)
Sep 04, 2007	16.62	17.22	16.62	17.13	1,860,533	+0.36(+2.13%)
Aug 31, 2007	16.66	16.90	16.55	16.77	1,392,300	+0.38(+2.33%)
Aug 30, 2007	16.55	16.48	16.25	16.39	1,478,002	-0.16(-0.94%)
Aug 29, 2007	16.29	16.55	16.23	16.55	1,779,179	+0.31(+1.92%)
Aug 28, 2007	16.30	16.47	16.22	16.23	2,371,254	-0.25(-1.51%)
Aug 27, 2007	16.92	16.92	16.48	16.48	1,700,165	-0.53(-3.11%)
Aug 24, 2007	16.76	17.05	16.68	17.01	1,962,660	+0.20(+1.20%)
Aug 23, 2007	16.32	17.01	16.48	16.81	2,215,783	+0.49(+3.00%)
Aug 22, 2007	16.30	16.34	16.02	16.32	3,133,575	+0.23(+1.40%)
Aug 21, 2007	15.80	16.14	15.42	16.09	2,378,063	+0.30(+1.87%)
Aug 20, 2007	15.52	15.91	15.44	15.80	3,346,095	+0.23(+1.45%)
Aug 17, 2007	15.36	15.61	15.17	15.57	4,238,705	+0.51(+3.41%)
Aug 16, 2007	15.21	15.25	14.76	15.06	4,780,026	-0.15(-0.97%)
Aug 15, 2007	15.52	15.71	15.18	15.21	2,566,299	-0.31(-2.01%)
Aug 14, 2007	15.79	15.88	15.43	15.52	2,631,648	-0.27(-1.73%)
Aug 13, 2007	15.54	16.16	15.48	15.79	3,279,410	+0.25(+1.60%)
Aug 10, 2007	15.29	16.09	14.79	15.54	5,680,730	+0.06(+0.40%)
Aug 09, 2007	15.95	16.12	15.33	15.48	5,447,975	-0.75(-4.60%)
Aug 08, 2007	16.81	16.81	15.84	16.23	5,161,205	-0.51(-3.02%)
Aug 07, 2007	16.60	16.83	16.20	16.73	4,538,244	+0.13(+0.80%)
Aug 06, 2007	16.02	16.64	15.82	16.60	3,809,810	+0.62(+3.90%)
Aug 03, 2007	16.24	16.36	15.87	15.98	2,690,162	-0.20(-1.25%)
Aug 02, 2007	16.61	16.61	15.99	16.18	5,184,081	-0.05(-0.34%)
Aug 01, 2007	16.34	16.64	16.02	16.23	4,950,613	-0.34(-2.07%)
Jul 31, 2007	17.11	17.23	16.54	16.58	3,816,064	-0.53(-3.09%)
Jul 30, 2007	17.36	17.36	16.55	17.11	4,761,020	+0.44(+2.66%)
Jul 27, 2007	16.95	17.37	16.62	16.66	3,003,031	-0.47(-2.73%)
Jul 26, 2007	17.35	17.54	16.97	17.13	3,471,897	-0.43(-2.44%)
Jul 25, 2007	17.89	18.02	17.47	17.56	3,412,525	-0.33(-1.83%)
Jul 24, 2007	18.41	18.43	17.85	17.88	2,480,872	-0.58(-3.16%)
Jul 23, 2007	18.49	18.61	18.42	18.47	1,589,530	+0.05(+0.25%)
Jul 20, 2007	18.52	18.61	18.31	18.42	2,358,388	-0.05(-0.29%)
Jul 19, 2007	18.32	18.66	18.31	18.48	1,827,362	+0.27(+1.50%)
Jul 18, 2007	18.24	18.34	18.02	18.20	1,874,517	-0.06(-0.34%)
Jul 17, 2007	18.52	18.71	18.21	18.27	2,896,771	-0.24(-1.30%)
Jul 16, 2007	18.46	18.54	18.12	18.51	2,567,969	-0.10(-0.54%)
Jul 13, 2007	18.27	18.69	18.24	18.61	1,973,453	+0.27(+1.49%)
Jul 12, 2007	18.07	18.35	18.06	18.34	3,957,902	+0.28(+1.55%)
Jul 11, 2007	18.13	18.23	17.94	18.06	1,604,049	-0.04(-0.21%)
Jul 10, 2007	18.04	18.38	18.04	18.09	3,132,467	-0.17(-0.94%)
Jul 09, 2007	18.43	18.48	18.18	18.27	2,554,934	-0.16(-0.89%)
Jul 06, 2007	18.47	18.52	18.30	18.43	2,386,608	+0.02(+0.13%)
Jul 05, 2007	18.51	18.52	18.27	18.41	2,798,512	-0.06(-0.34%)
Jul 03, 2007	18.36	18.68	18.16	18.47	1,754,895	+0.32(+1.76%)

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.