Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.65	14.67	13.87	14.11	56,669	-0.59(-3.99%)
Sep 27, 2007	14.75	14.77	14.53	14.70	26,667	-0.02(-0.11%)
Sep 26, 2007	14.19	14.72	14.19	14.72	48,573	+0.59(+4.21%)
Sep 25, 2007	14.73	14.73	13.81	14.12	60,955	-0.65(-4.39%)
Sep 24, 2007	14.91	15.01	14.71	14.77	27,144	-0.18(-1.21%)
Sep 21, 2007	14.80	15.10	14.80	14.95	107,147	+0.27(+1.86%)
Sep 20, 2007	14.70	14.70	14.43	14.68	29,048	-0.06(-0.41%)
Sep 19, 2007	14.66	14.85	14.39	14.74	104,290	+0.19(+1.31%)
Sep 18, 2007	13.64	14.55	13.50	14.55	76,670	+0.94(+6.93%)
Sep 17, 2007	13.62	13.70	13.58	13.61	40,001	-0.03(-0.22%)
Sep 14, 2007	13.69	13.79	13.46	13.63	60,002	-0.20(-1.47%)
Sep 13, 2007	14.00	14.00	13.68	13.84	13,810	-0.14(-1.01%)
Sep 12, 2007	13.87	14.01	13.82	13.98	23,810	+0.09(+0.63%)
Sep 11, 2007	13.57	13.92	13.57	13.89	29,048	+0.38(+2.81%)
Sep 10, 2007	13.72	13.80	13.24	13.51	47,145	-0.18(-1.32%)
Sep 07, 2007	14.04	14.11	13.66	13.69	67,622	-0.42(-2.95%)
Sep 06, 2007	13.88	14.25	13.75	14.11	37,620	+0.25(+1.79%)
Sep 05, 2007	14.24	14.24	13.84	13.86	46,668	-0.49(-3.42%)
Sep 04, 2007	14.35	14.35	13.65	14.35	91,432	-0.08(-0.57%)
Aug 31, 2007	14.28	14.49	14.28	14.43	37,144	+0.31(+2.20%)
Aug 30, 2007	14.12	14.38	14.05	14.12	30,477	-0.13(-0.88%)
Aug 29, 2007	13.71	14.29	13.71	14.25	68,574	+0.59(+4.30%)
Aug 28, 2007	14.47	14.47	13.66	13.66	83,813	-0.88(-6.05%)
Aug 27, 2007	14.67	14.67	14.46	14.54	40,478	-0.17(-1.18%)
Aug 24, 2007	14.51	14.84	14.23	14.71	123,815	+0.27(+1.88%)
Aug 23, 2007	14.96	15.01	14.44	14.44	58,097	-0.62(-4.14%)
Aug 22, 2007	15.27	15.28	14.97	15.07	22,381	-0.08(-0.55%)
Aug 21, 2007	15.47	15.47	15.15	15.15	50,002	-0.28(-1.81%)
Aug 20, 2007	15.54	15.55	15.13	15.43	95,242	-0.15(-0.97%)
Aug 17, 2007	16.33	16.33	15.53	15.58	153,340	+0.20(+1.30%)
Aug 16, 2007	14.85	15.38	14.73	15.38	225,724	+0.60(+4.05%)
Aug 15, 2007	14.60	15.32	14.60	14.78	63,336	+0.22(+1.50%)
Aug 14, 2007	14.91	15.00	14.42	14.56	70,479	-0.30(-1.99%)
Aug 13, 2007	15.58	15.58	14.81	14.86	89,527	-0.72(-4.60%)
Aug 10, 2007	14.82	15.77	14.59	15.58	96,671	+0.63(+4.24%)
Aug 09, 2007	14.50	15.33	14.37	14.94	100,004	+0.23(+1.58%)
Aug 08, 2007	14.68	15.75	14.53	14.71	224,772	+0.19(+1.30%)
Aug 07, 2007	13.70	14.59	13.70	14.52	163,340	+0.73(+5.28%)
Aug 06, 2007	13.24	13.86	12.85	13.79	210,009	+0.56(+4.25%)
Aug 03, 2007	13.40	13.70	13.20	13.23	113,814	-0.47(-3.45%)
Aug 02, 2007	13.04	13.72	13.04	13.70	135,720	+0.34(+2.56%)
Aug 01, 2007	13.12	13.38	12.99	13.36	208,581	+0.31(+2.35%)
Jul 31, 2007	13.15	13.35	13.01	13.05	93,337	-0.07(-0.50%)
Jul 30, 2007	13.22	13.33	13.02	13.12	97,623	-0.11(-0.83%)
Jul 27, 2007	13.25	13.55	13.11	13.23	134,291	-0.07(-0.55%)
Jul 26, 2007	13.28	13.49	13.01	13.30	154,292	-0.14(-1.03%)
Jul 25, 2007	13.40	13.75	13.32	13.44	89,527	+0.08(+0.63%)
Jul 24, 2007	14.02	14.07	13.30	13.36	146,673	-0.61(-4.37%)
Jul 23, 2007	14.26	14.34	13.97	13.97	59,526	-0.24(-1.67%)
Jul 20, 2007	14.17	14.34	14.17	14.20	149,530	+0.02(+0.13%)
Jul 19, 2007	14.25	14.38	14.17	14.18	34,763	-0.07(-0.49%)
Jul 18, 2007	14.42	14.50	13.77	14.25	114,291	-0.16(-1.12%)
Jul 17, 2007	14.38	14.64	14.37	14.42	49,526	+0.10(+0.67%)
Jul 16, 2007	14.65	14.65	14.26	14.32	61,907	-0.34(-2.35%)
Jul 13, 2007	14.64	14.70	14.58	14.66	25,715	+0.07(+0.47%)
Jul 12, 2007	14.07	14.70	14.03	14.59	100,957	+0.53(+3.75%)
Jul 11, 2007	14.00	14.12	13.84	14.07	61,431	+0.09(+0.65%)
Jul 10, 2007	14.08	14.20	13.91	13.98	81,432	-0.20(-1.38%)
Jul 09, 2007	14.32	14.32	13.97	14.17	98,576	-0.17(-1.17%)
Jul 06, 2007	14.35	14.36	14.20	14.34	50,954	-0.03(-0.23%)
Jul 05, 2007	14.46	14.49	14.30	14.37	35,239	-0.12(-0.81%)
Jul 03, 2007	14.69	14.69	14.46	14.49	28,096	-0.16(-1.06%)

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.