Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.92	19.22	17.89	19.00	2,285,848	+1.14(+6.38%)
Sep 27, 2007	18.09	18.20	17.27	17.86	861,964	+0.01(+0.06%)
Sep 26, 2007	17.97	18.27	17.67	17.85	1,545,125	+0.30(+1.71%)
Sep 25, 2007	16.70	17.57	16.54	17.55	1,250,921	+0.90(+5.41%)
Sep 24, 2007	15.91	17.20	15.79	16.65	1,679,598	+1.36(+8.90%)
Sep 21, 2007	15.91	16.02	15.24	15.29	585,547	-0.41(-2.61%)
Sep 20, 2007	15.75	16.35	15.45	15.70	752,111	-0.42(-2.61%)
Sep 19, 2007	15.15	16.25	15.10	16.12	1,644,723	+1.13(+7.54%)
Sep 18, 2007	14.17	15.02	14.03	14.99	1,021,129	+0.99(+7.07%)
Sep 17, 2007	14.76	14.94	13.82	14.00	1,274,659	-0.39(-2.71%)
Sep 14, 2007	15.24	15.24	13.91	14.39	1,928,280	-0.85(-5.58%)
Sep 13, 2007	16.20	16.34	15.02	15.24	1,489,132	-0.88(-5.46%)
Sep 12, 2007	16.26	16.51	16.04	16.12	540,202	-0.33(-2.01%)
Sep 11, 2007	16.26	16.67	16.05	16.45	627,165	+0.30(+1.86%)
Sep 10, 2007	16.72	17.04	15.76	16.15	843,164	-0.31(-1.88%)
Sep 07, 2007	16.58	16.60	15.88	16.46	1,284,868	-0.81(-4.69%)
Sep 06, 2007	17.49	17.72	17.15	17.27	541,166	-0.10(-0.58%)
Sep 05, 2007	17.68	17.75	17.08	17.37	785,790	-0.29(-1.64%)
Sep 04, 2007	17.09	17.85	17.03	17.66	1,185,225	+0.81(+4.81%)
Aug 31, 2007	16.98	17.40	16.65	16.85	1,033,712	+0.46(+2.81%)
Aug 30, 2007	15.85	16.95	15.60	16.39	1,073,553	+0.24(+1.49%)
Aug 29, 2007	16.01	16.57	15.56	16.15	1,254,479	+0.59(+3.79%)
Aug 28, 2007	16.75	16.75	15.53	15.56	1,593,130	-1.25(-7.44%)
Aug 27, 2007	18.57	18.60	16.72	16.81	2,661,740	-1.37(-7.54%)
Aug 24, 2007	16.65	18.20	16.12	18.18	1,524,377	+1.48(+8.86%)
Aug 23, 2007	16.45	16.92	16.28	16.70	1,313,142	+0.62(+3.86%)
Aug 22, 2007	15.54	16.18	15.35	16.08	1,227,542	+0.85(+5.55%)
Aug 21, 2007	15.44	15.89	15.01	15.23	1,044,584	-0.13(-0.82%)
Aug 20, 2007	15.18	15.45	14.88	15.36	940,267	+0.64(+4.35%)
Aug 17, 2007	14.22	14.79	13.81	14.72	1,140,001	+1.13(+8.31%)
Aug 16, 2007	13.52	13.65	12.58	13.59	1,826,126	-0.43(-3.07%)
Aug 15, 2007	15.30	15.45	13.85	14.02	1,507,796	-1.52(-9.78%)
Aug 14, 2007	16.25	16.25	15.40	15.54	953,873	-0.39(-2.45%)
Aug 13, 2007	15.50	15.99	15.13	15.93	1,363,712	+1.04(+6.98%)
Aug 10, 2007	14.11	15.00	13.00	14.89	2,289,109	-0.08(-0.53%)
Aug 09, 2007	15.76	16.25	14.02	14.97	2,114,175	-1.41(-8.61%)
Aug 08, 2007	17.19	18.12	15.75	16.38	3,436,278	-0.30(-1.80%)
Aug 07, 2007	15.93	16.75	15.56	16.68	1,783,136	+1.01(+6.45%)
Aug 06, 2007	15.84	15.95	15.00	15.67	1,996,159	+0.54(+3.57%)
Aug 03, 2007	15.04	15.60	14.50	15.13	1,228,290	+0.39(+2.65%)
Aug 02, 2007	14.02	14.83	14.02	14.74	781,974	+0.74(+5.29%)
Aug 01, 2007	14.14	14.20	13.52	14.00	670,802	-0.29(-2.03%)
Jul 31, 2007	14.30	14.90	14.09	14.29	938,146	+0.29(+2.07%)
Jul 30, 2007	14.08	14.15	13.50	14.00	655,807	+0.24(+1.74%)
Jul 27, 2007	14.00	14.28	13.52	13.76	721,068	-0.26(-1.86%)
Jul 26, 2007	14.77	14.77	13.88	14.02	1,046,221	-0.86(-5.78%)
Jul 25, 2007	14.90	15.41	14.00	14.88	1,467,697	+0.09(+0.61%)
Jul 24, 2007	14.06	15.00	13.87	14.79	1,890,772	+1.07(+7.80%)
Jul 23, 2007	14.11	14.20	13.36	13.72	1,331,659	+0.22(+1.63%)
Jul 20, 2007	13.59	13.65	13.40	13.50	638,719	-0.02(-0.15%)
Jul 19, 2007	13.60	13.68	13.36	13.52	573,580	+0.19(+1.43%)
Jul 18, 2007	13.50	13.56	13.15	13.33	364,654	-0.12(-0.89%)
Jul 17, 2007	13.11	13.50	12.99	13.45	667,259	+0.46(+3.54%)
Jul 16, 2007	13.36	13.36	12.55	12.99	691,952	-0.46(-3.42%)
Jul 13, 2007	13.58	13.60	13.36	13.45	398,943	+0.05(+0.37%)
Jul 12, 2007	13.45	13.73	13.25	13.40	614,841	+0.10(+0.75%)
Jul 11, 2007	13.00	13.42	12.90	13.30	547,318	+0.20(+1.53%)
Jul 10, 2007	13.25	13.26	12.85	13.10	432,661	-0.10(-0.76%)
Jul 09, 2007	13.08	13.22	12.87	13.20	829,426	+0.43(+3.37%)
Jul 06, 2007	12.76	12.89	12.32	12.77	538,055	+0.17(+1.35%)
Jul 05, 2007	12.37	12.60	12.20	12.60	719,551	+0.54(+4.48%)
Jul 03, 2007	12.12	12.21	11.85	12.06	615,695	+0.24(+2.03%)

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.