Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.56	15.64	15.03	15.03	103,240	-0.51(-3.29%)
Sep 27, 2007	15.43	15.61	15.34	15.54	42,419	+0.16(+1.02%)
Sep 26, 2007	15.48	15.58	15.19	15.39	52,049	+0.04(+0.24%)
Sep 25, 2007	15.36	15.58	15.25	15.35	50,620	-0.14(-0.89%)
Sep 24, 2007	15.60	15.98	15.31	15.49	59,054	-0.11(-0.73%)
Sep 21, 2007	15.96	16.06	15.52	15.60	236,253	-0.23(-1.48%)
Sep 20, 2007	16.07	16.33	15.83	15.84	131,540	-0.32(-2.01%)
Sep 19, 2007	15.80	16.23	15.61	16.16	186,202	+0.55(+3.55%)
Sep 18, 2007	14.90	15.64	14.72	15.61	191,996	+0.73(+4.89%)
Sep 17, 2007	14.89	15.03	14.75	14.88	181,544	-0.02(-0.12%)
Sep 14, 2007	14.77	14.98	14.75	14.90	93,669	-0.02(-0.12%)
Sep 13, 2007	15.12	15.14	14.68	14.92	99,571	-0.10(-0.68%)
Sep 12, 2007	14.88	15.09	14.78	15.02	69,659	+0.09(+0.60%)
Sep 11, 2007	14.62	15.11	14.62	14.93	110,371	+0.12(+0.81%)
Sep 10, 2007	15.22	15.22	14.40	14.81	81,920	-0.28(-1.87%)
Sep 07, 2007	15.01	15.29	14.93	15.09	101,704	-0.19(-1.22%)
Sep 06, 2007	15.07	15.43	15.07	15.28	106,110	+0.36(+2.38%)
Sep 05, 2007	15.54	15.54	14.92	14.92	359,085	-0.78(-4.94%)
Sep 04, 2007	15.98	15.99	15.49	15.70	133,536	-0.39(-2.39%)
Aug 31, 2007	16.34	16.57	15.96	16.08	101,055	+0.01(+0.08%)
Aug 30, 2007	16.34	16.61	15.95	16.07	99,248	-0.49(-2.94%)
Aug 29, 2007	15.54	16.65	15.42	16.56	176,525	+1.11(+7.21%)
Aug 28, 2007	15.98	15.99	15.43	15.45	95,752	-0.73(-4.54%)
Aug 27, 2007	16.66	16.66	16.09	16.18	126,687	-0.50(-2.99%)
Aug 24, 2007	16.15	16.72	16.01	16.68	98,377	+0.57(+3.55%)
Aug 23, 2007	16.85	16.85	16.07	16.11	94,527	-0.66(-3.95%)
Aug 22, 2007	16.70	16.83	16.35	16.77	151,100	+0.26(+1.60%)
Aug 21, 2007	16.37	16.75	16.20	16.51	113,723	+0.19(+1.14%)
Aug 20, 2007	16.57	16.57	15.80	16.32	135,894	-0.15(-0.91%)
Aug 17, 2007	16.46	16.87	15.91	16.47	344,571	+0.47(+2.93%)
Aug 16, 2007	14.37	16.01	14.37	16.00	395,190	+1.61(+11.21%)
Aug 15, 2007	14.36	15.04	14.30	14.39	202,238	+0.04(+0.29%)
Aug 14, 2007	14.52	14.75	14.23	14.35	201,960	-0.13(-0.87%)
Aug 13, 2007	14.84	14.96	14.42	14.47	302,912	-0.13(-0.91%)
Aug 10, 2007	13.08	15.27	13.08	14.60	388,712	+1.26(+9.47%)
Aug 09, 2007	13.05	13.51	12.96	13.34	364,247	+0.01(+0.09%)
Aug 08, 2007	13.20	13.81	12.96	13.33	535,086	+0.29(+2.26%)
Aug 07, 2007	13.20	13.35	12.80	13.03	233,838	-0.19(-1.46%)
Aug 06, 2007	12.84	13.29	12.67	13.23	250,990	+0.54(+4.22%)
Aug 03, 2007	12.76	13.84	12.65	12.69	215,062	-0.94(-6.93%)
Aug 02, 2007	13.64	13.80	13.39	13.64	219,478	+0.10(+0.76%)
Aug 01, 2007	13.21	13.89	13.21	13.53	276,901	+0.26(+1.99%)
Jul 31, 2007	13.67	13.83	13.22	13.27	282,072	-0.25(-1.83%)
Jul 30, 2007	14.07	14.07	13.50	13.51	249,822	-0.34(-2.43%)
Jul 27, 2007	13.97	14.09	13.64	13.85	282,932	-0.12(-0.86%)
Jul 26, 2007	14.11	14.27	13.78	13.97	313,450	-0.20(-1.40%)
Jul 25, 2007	15.33	15.33	14.16	14.17	617,186	-1.09(-7.14%)
Jul 24, 2007	15.85	15.85	15.11	15.26	228,333	-0.73(-4.55%)
Jul 23, 2007	16.13	16.22	15.95	15.99	196,461	-0.09(-0.56%)
Jul 20, 2007	17.26	17.26	16.04	16.08	540,135	-1.39(-7.96%)
Jul 19, 2007	17.59	17.67	17.41	17.47	111,752	+0.16(+0.94%)
Jul 18, 2007	17.78	17.78	17.06	17.31	236,338	-0.45(-2.54%)
Jul 17, 2007	17.85	17.99	17.69	17.76	99,946	-0.10(-0.54%)
Jul 16, 2007	18.01	18.09	17.79	17.85	109,457	-0.24(-1.33%)
Jul 13, 2007	18.16	18.16	17.96	18.09	70,406	-0.14(-0.76%)
Jul 12, 2007	18.00	18.32	17.94	18.23	102,314	+0.37(+2.05%)
Jul 11, 2007	17.76	17.90	17.63	17.87	128,278	+0.09(+0.51%)
Jul 10, 2007	18.14	18.14	17.69	17.78	122,531	-0.49(-2.67%)
Jul 09, 2007	18.31	18.36	18.18	18.26	112,967	-0.05(-0.30%)
Jul 06, 2007	18.32	18.38	18.21	18.32	42,317	-0.05(-0.26%)
Jul 05, 2007	18.47	18.60	18.24	18.36	90,713	-0.11(-0.62%)
Jul 03, 2007	18.18	18.48	17.96	18.48	91,203	+0.39(+2.13%)

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.