Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.09	21.63	20.69	20.81	68,966	-0.16(-0.76%)
Sep 27, 2007	20.82	21.01	20.69	20.97	29,396	+0.17(+0.82%)
Sep 26, 2007	21.01	21.26	20.57	20.80	43,767	-0.25(-1.19%)
Sep 25, 2007	20.90	21.49	20.58	21.05	38,410	+0.04(+0.19%)
Sep 24, 2007	22.02	22.15	20.32	21.01	97,987	-0.79(-3.62%)
Sep 21, 2007	21.29	22.49	21.29	21.80	187,712	+0.70(+3.32%)
Sep 20, 2007	19.99	21.36	19.73	21.10	163,630	+1.20(+6.03%)
Sep 19, 2007	20.39	21.02	19.65	19.90	138,273	-0.35(-1.73%)
Sep 18, 2007	18.60	20.27	18.28	20.25	166,444	+1.71(+9.22%)
Sep 17, 2007	19.11	19.47	18.29	18.54	84,373	-0.45(-2.37%)
Sep 14, 2007	17.62	19.00	17.20	18.99	51,902	+0.53(+2.87%)
Sep 13, 2007	18.57	18.87	18.27	18.46	26,554	+0.08(+0.44%)
Sep 12, 2007	18.26	18.90	18.25	18.38	49,083	-0.12(-0.65%)
Sep 11, 2007	18.18	18.75	18.10	18.50	43,364	+0.38(+2.10%)
Sep 10, 2007	17.98	18.19	17.91	18.12	35,655	+0.21(+1.17%)
Sep 07, 2007	17.64	18.08	17.64	17.91	30,236	-0.03(-0.17%)
Sep 06, 2007	18.00	18.05	17.62	17.94	38,440	-0.06(-0.33%)
Sep 05, 2007	18.14	18.32	17.90	18.00	60,203	-0.18(-0.99%)
Sep 04, 2007	18.06	18.41	18.06	18.18	64,071	-0.05(-0.27%)
Aug 31, 2007	18.44	18.52	18.13	18.23	61,345	-0.02(-0.11%)
Aug 30, 2007	18.27	18.51	18.14	18.25	64,311	-0.18(-0.98%)
Aug 29, 2007	18.30	18.71	17.97	18.43	74,842	+0.20(+1.10%)
Aug 28, 2007	17.11	18.24	17.00	18.23	57,632	+0.48(+2.70%)
Aug 27, 2007	17.98	18.18	17.24	17.75	18,992	-0.35(-1.93%)
Aug 24, 2007	18.10	18.18	17.83	18.10	44,682	-0.05(-0.28%)
Aug 23, 2007	18.12	18.35	17.56	18.15	64,904	+0.18(+1.00%)
Aug 22, 2007	17.22	18.08	17.01	17.97	79,647	+0.86(+5.03%)
Aug 21, 2007	17.18	17.18	16.94	17.11	20,437	+0.13(+0.77%)
Aug 20, 2007	16.96	17.00	16.50	16.98	32,606	+0.09(+0.53%)
Aug 17, 2007	17.17	17.50	16.50	16.89	63,885	+0.33(+1.99%)
Aug 16, 2007	16.14	16.72	15.81	16.56	98,576	+0.00(+0.00%)
Aug 15, 2007	16.75	17.04	16.29	16.56	57,441	-0.22(-1.31%)
Aug 14, 2007	17.76	18.20	16.75	16.78	68,168	-0.76(-4.33%)
Aug 13, 2007	16.03	18.44	16.03	17.54	209,817	+1.75(+11.08%)
Aug 10, 2007	16.21	16.29	15.50	15.79	173,899	-0.69(-4.19%)
Aug 09, 2007	17.27	17.88	16.33	16.48	178,894	-1.11(-6.31%)
Aug 08, 2007	18.37	18.39	17.25	17.59	182,589	-0.73(-3.98%)
Aug 07, 2007	18.29	18.65	17.73	18.32	85,037	+0.04(+0.22%)
Aug 06, 2007	19.55	19.90	17.81	18.28	149,015	-1.15(-5.92%)
Aug 03, 2007	19.46	20.10	19.41	19.43	72,329	-0.49(-2.46%)
Aug 02, 2007	19.75	20.78	19.53	19.92	145,979	+0.28(+1.43%)
Aug 01, 2007	20.05	20.49	19.31	19.64	148,715	-0.33(-1.65%)
Jul 31, 2007	20.00	20.10	19.77	19.97	153,276	+0.01(+0.05%)
Jul 30, 2007	20.38	20.98	19.72	19.96	320,427	-0.42(-2.06%)
Jul 27, 2007	18.63	21.00	18.57	20.38	345,309	+1.61(+8.58%)
Jul 26, 2007	18.58	19.00	18.16	18.77	252,023	+0.17(+0.91%)
Jul 25, 2007	17.95	19.16	17.72	18.60	385,490	+2.05(+12.39%)
Jul 24, 2007	17.34	17.34	16.43	16.55	93,548	-0.73(-4.22%)
Jul 23, 2007	17.23	17.94	16.75	17.28	172,173	+0.17(+0.99%)
Jul 20, 2007	16.22	17.11	16.22	17.11	160,468	+0.86(+5.29%)
Jul 19, 2007	16.50	17.15	16.16	16.25	124,306	-0.15(-0.91%)
Jul 18, 2007	15.15	16.48	14.77	16.40	179,373	+1.28(+8.47%)
Jul 17, 2007	15.20	15.41	14.94	15.12	83,555	-0.01(-0.07%)
Jul 16, 2007	14.95	15.25	14.87	15.13	54,395	+0.05(+0.33%)
Jul 13, 2007	15.25	15.61	14.69	15.08	143,193	-0.28(-1.82%)
Jul 12, 2007	15.42	15.56	15.22	15.36	62,434	-0.04(-0.26%)
Jul 11, 2007	15.54	15.70	15.18	15.40	65,033	-0.05(-0.32%)
Jul 10, 2007	15.50	15.95	15.23	15.45	112,440	-0.18(-1.15%)
Jul 09, 2007	15.51	15.88	15.48	15.63	102,520	+0.08(+0.48%)
Jul 06, 2007	15.36	16.00	15.21	15.55	81,938	+0.04(+0.29%)
Jul 05, 2007	15.06	15.55	14.83	15.51	83,655	+0.43(+2.85%)
Jul 03, 2007	15.21	15.49	15.05	15.08	48,640	-0.07(-0.46%)

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.