Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.53	15.60	15.11	15.39	202,088	-0.18(-1.14%)
Sep 27, 2007	15.31	15.63	15.31	15.57	199,269	+0.30(+1.95%)
Sep 26, 2007	15.14	15.52	15.14	15.27	221,394	+0.29(+1.94%)
Sep 25, 2007	15.08	15.14	14.85	14.98	246,761	-0.32(-2.09%)
Sep 24, 2007	15.65	15.82	15.25	15.30	225,340	-0.26(-1.69%)
Sep 21, 2007	15.65	15.79	15.50	15.56	249,298	+0.06(+0.41%)
Sep 20, 2007	15.59	15.72	15.22	15.50	123,169	-0.10(-0.64%)
Sep 19, 2007	15.26	15.60	15.25	15.60	287,771	+0.42(+2.76%)
Sep 18, 2007	14.71	15.18	14.60	15.18	233,232	+0.53(+3.58%)
Sep 17, 2007	14.38	14.77	14.36	14.65	199,551	+0.21(+1.47%)
Sep 14, 2007	14.27	14.44	13.91	14.44	417,423	+0.17(+1.19%)
Sep 13, 2007	14.01	14.27	14.01	14.27	262,686	+0.36(+2.60%)
Sep 12, 2007	13.97	14.26	13.87	13.91	181,090	-0.07(-0.51%)
Sep 11, 2007	13.48	14.09	13.48	13.98	272,973	+0.59(+4.40%)
Sep 10, 2007	13.79	13.79	13.38	13.39	386,701	-0.27(-1.97%)
Sep 07, 2007	13.85	14.02	13.60	13.66	255,499	-0.44(-3.12%)
Sep 06, 2007	14.09	14.21	13.94	14.10	244,225	+0.01(+0.10%)
Sep 05, 2007	13.93	14.22	13.92	14.09	235,487	+0.12(+0.86%)
Sep 04, 2007	13.98	14.13	13.62	13.96	264,095	-0.14(-1.01%)
Aug 31, 2007	14.16	14.27	13.98	14.11	191,518	+0.18(+1.33%)
Aug 30, 2007	13.83	14.27	13.83	13.92	241,547	-0.10(-0.71%)
Aug 29, 2007	14.07	14.26	13.83	14.02	261,840	+0.00(+0.00%)
Aug 28, 2007	14.16	14.33	14.02	14.02	235,346	-0.21(-1.45%)
Aug 27, 2007	14.38	14.47	14.10	14.23	207,443	-0.16(-1.13%)
Aug 24, 2007	14.20	14.45	13.96	14.39	303,414	+0.22(+1.55%)
Aug 23, 2007	14.75	14.84	14.11	14.17	336,390	-0.38(-2.59%)
Aug 22, 2007	14.79	14.90	14.38	14.55	207,443	-0.13(-0.92%)
Aug 21, 2007	14.66	14.89	14.23	14.68	239,574	-0.01(-0.10%)
Aug 20, 2007	14.75	14.96	14.36	14.70	375,568	+0.03(+0.19%)
Aug 17, 2007	14.83	14.90	14.36	14.67	450,259	+0.48(+3.35%)
Aug 16, 2007	13.96	14.71	13.84	14.19	587,943	+0.08(+0.55%)
Aug 15, 2007	14.05	14.48	13.96	14.11	349,919	-0.01(-0.05%)
Aug 14, 2007	14.14	14.21	13.84	14.12	370,213	+0.04(+0.25%)
Aug 13, 2007	15.30	15.44	13.82	14.09	795,950	-0.96(-6.37%)
Aug 10, 2007	16.02	16.15	14.70	15.04	1,433,782	-1.31(-8.03%)
Aug 09, 2007	15.43	16.57	15.31	16.36	2,150,815	+0.76(+4.87%)
Aug 08, 2007	14.38	15.90	14.25	15.60	1,505,514	+1.42(+10.01%)
Aug 07, 2007	13.68	14.29	13.56	14.18	392,479	+0.40(+2.94%)
Aug 06, 2007	13.35	13.82	12.84	13.77	558,913	+0.72(+5.49%)
Aug 03, 2007	13.11	13.48	12.98	13.06	418,832	-0.42(-3.11%)
Aug 02, 2007	13.40	13.48	13.18	13.48	344,423	+0.09(+0.69%)
Aug 01, 2007	13.13	13.56	13.11	13.38	263,531	+0.26(+1.95%)
Jul 31, 2007	13.48	13.54	13.13	13.13	488,450	-0.21(-1.60%)
Jul 30, 2007	13.54	13.55	13.20	13.34	538,478	-0.18(-1.36%)
Jul 27, 2007	13.60	13.66	13.32	13.52	409,108	-0.10(-0.73%)
Jul 26, 2007	13.94	13.96	13.48	13.62	449,131	-0.54(-3.81%)
Jul 25, 2007	14.48	14.55	13.92	14.16	457,446	-0.18(-1.29%)
Jul 24, 2007	15.02	15.02	14.29	14.35	450,963	-0.68(-4.53%)
Jul 23, 2007	15.20	15.31	15.03	15.03	378,809	-0.14(-0.94%)
Jul 20, 2007	15.72	15.72	15.11	15.17	355,415	-0.58(-3.69%)
Jul 19, 2007	15.84	15.84	15.68	15.75	91,179	-0.01(-0.09%)
Jul 18, 2007	15.80	15.80	15.63	15.77	315,956	-0.09(-0.58%)
Jul 17, 2007	15.97	16.00	15.84	15.86	145,435	-0.16(-1.02%)
Jul 16, 2007	16.07	16.14	15.93	16.02	166,856	+0.03(+0.18%)
Jul 13, 2007	15.93	16.01	15.86	15.99	91,038	-0.01(-0.04%)
Jul 12, 2007	15.91	16.01	15.79	16.00	120,350	+0.16(+0.99%)
Jul 11, 2007	15.82	15.93	15.72	15.85	158,964	+0.02(+0.13%)
Jul 10, 2007	15.87	16.05	15.65	15.82	211,952	-0.06(-0.36%)
Jul 09, 2007	15.87	15.96	15.79	15.88	159,669	+0.08(+0.49%)
Jul 06, 2007	15.82	15.97	15.77	15.80	180,385	-0.05(-0.31%)
Jul 05, 2007	16.05	16.07	15.61	15.85	194,619	-0.17(-1.06%)
Jul 03, 2007	15.94	16.09	15.81	16.02	94,420	+0.06(+0.40%)

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.