Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.21	15.47	15.05	15.44	45,857	+0.19(+1.23%)
Sep 27, 2007	15.21	15.26	14.86	15.26	21,859	+0.14(+0.93%)
Sep 26, 2007	14.92	15.23	14.82	15.12	61,571	+0.16(+1.05%)
Sep 25, 2007	14.88	15.22	14.81	14.96	22,870	+0.06(+0.42%)
Sep 24, 2007	14.67	15.27	14.67	14.90	50,331	+0.22(+1.49%)
Sep 21, 2007	14.89	14.89	14.25	14.68	33,648	-0.12(-0.79%)
Sep 20, 2007	14.94	15.12	14.36	14.79	56,936	-0.12(-0.79%)
Sep 19, 2007	15.27	15.66	14.61	14.91	162,077	-0.23(-1.55%)
Sep 18, 2007	14.42	15.19	14.42	15.15	50,928	+0.63(+4.37%)
Sep 17, 2007	14.84	14.84	14.29	14.51	45,496	-0.37(-2.47%)
Sep 14, 2007	14.88	15.07	14.71	14.88	42,674	+0.00(+0.00%)
Sep 13, 2007	14.80	14.92	14.71	14.88	41,107	+0.13(+0.90%)
Sep 12, 2007	14.49	15.00	14.43	14.75	50,501	+0.21(+1.45%)
Sep 11, 2007	14.97	15.29	14.22	14.54	51,701	-0.53(-3.53%)
Sep 10, 2007	15.12	15.64	15.07	15.07	196,780	-0.20(-1.33%)
Sep 07, 2007	14.93	15.27	14.86	15.27	160,619	+0.13(+0.83%)
Sep 06, 2007	14.86	15.27	14.61	15.15	213,832	+0.46(+3.15%)
Sep 05, 2007	14.16	14.76	14.06	14.68	211,568	+0.53(+3.76%)
Sep 04, 2007	14.02	14.17	13.43	14.15	96,937	+0.04(+0.28%)
Aug 31, 2007	14.10	14.17	13.90	14.11	118,516	+0.12(+0.84%)
Aug 30, 2007	13.89	14.08	13.84	14.00	51,229	+0.16(+1.19%)
Aug 29, 2007	13.77	13.99	13.39	13.83	144,565	+0.15(+1.09%)
Aug 28, 2007	14.07	14.26	13.68	13.68	58,838	-0.29(-2.07%)
Aug 27, 2007	13.86	14.27	13.72	13.97	52,702	+0.07(+0.51%)
Aug 24, 2007	14.05	14.11	13.39	13.90	42,295	-0.03(-0.22%)
Aug 23, 2007	14.10	14.10	13.39	13.93	35,285	+0.31(+2.24%)
Aug 22, 2007	13.49	14.14	12.95	13.63	109,185	-0.23(-1.69%)
Aug 21, 2007	12.61	14.08	12.54	13.86	92,019	+1.10(+8.59%)
Aug 20, 2007	13.13	13.13	12.37	12.77	44,426	-0.21(-1.63%)
Aug 17, 2007	13.24	13.39	12.98	12.98	46,018	-0.13(-1.02%)
Aug 16, 2007	13.31	13.47	12.76	13.11	266,390	-0.52(-3.79%)
Aug 15, 2007	13.02	13.75	12.99	13.63	291,620	+0.38(+2.84%)
Aug 14, 2007	13.09	13.27	13.04	13.25	112,348	+0.03(+0.24%)
Aug 13, 2007	12.92	13.35	12.35	13.22	153,214	+0.43(+3.37%)
Aug 10, 2007	12.94	13.06	12.69	12.79	44,850	-0.22(-1.69%)
Aug 09, 2007	13.16	13.24	12.58	13.01	118,548	-0.25(-1.89%)
Aug 08, 2007	12.54	13.31	12.37	13.26	212,246	+0.10(+0.77%)
Aug 07, 2007	11.79	13.31	11.79	13.16	171,109	+1.31(+11.04%)
Aug 06, 2007	11.87	12.10	11.73	11.85	114,960	+0.12(+1.00%)
Aug 03, 2007	11.73	11.97	11.59	11.73	34,094	-0.25(-2.09%)
Aug 02, 2007	11.24	12.33	10.99	11.98	117,334	+0.67(+5.88%)
Aug 01, 2007	11.23	11.32	10.85	11.32	118,185	+0.14(+1.26%)
Jul 31, 2007	10.10	11.25	10.10	11.18	166,498	+1.07(+10.62%)
Jul 30, 2007	10.02	10.10	9.954	10.10	10,533	+0.12(+1.18%)
Jul 27, 2007	10.02	10.17	9.946	9.986	4,250	+0.05(+0.47%)
Jul 26, 2007	9.954	10.20	9.751	9.939	18,824	-0.13(-1.25%)
Jul 25, 2007	10.18	10.18	9.868	10.06	44,707	-0.09(-0.85%)
Jul 24, 2007	10.16	10.22	10.15	10.15	21,195	-0.03(-0.31%)
Jul 23, 2007	10.06	10.21	10.06	10.18	14,734	+0.00(+0.00%)
Jul 20, 2007	10.18	10.21	10.17	10.18	6,977	+0.00(+0.00%)
Jul 19, 2007	10.18	10.25	10.18	10.18	18,695	-0.04(-0.38%)
Jul 18, 2007	10.24	10.24	10.09	10.22	28,450	-0.03(-0.31%)
Jul 17, 2007	10.36	10.48	10.25	10.25	9,429	-0.24(-2.31%)
Jul 16, 2007	10.26	10.49	10.24	10.49	10,533	+0.24(+2.37%)
Jul 13, 2007	10.21	10.30	10.21	10.25	7,154	+0.05(+0.46%)
Jul 12, 2007	10.33	10.40	10.17	10.20	14,976	-0.01(-0.08%)
Jul 11, 2007	10.17	10.28	10.16	10.21	10,351	+0.06(+0.62%)
Jul 10, 2007	10.12	10.25	10.12	10.15	10,479	-0.11(-1.07%)
Jul 09, 2007	10.33	10.47	10.26	10.26	21,687	-0.03(-0.26%)
Jul 06, 2007	10.14	10.31	10.14	10.29	8,171	+0.14(+1.42%)
Jul 05, 2007	10.15	10.15	10.08	10.14	6,639	-0.02(-0.15%)
Jul 03, 2007	10.10	10.28	10.10	10.16	9,193	-0.15(-1.44%)

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.