Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.55	19.78	18.64	18.87	775,966	-0.63(-3.21%)
Sep 27, 2007	18.80	19.68	18.77	19.50	1,310,278	+0.82(+4.42%)
Sep 26, 2007	18.06	18.70	17.99	18.67	1,115,384	+0.79(+4.41%)
Sep 25, 2007	17.40	18.08	17.33	17.88	898,158	+0.31(+1.77%)
Sep 24, 2007	17.78	18.03	17.44	17.57	795,376	-0.14(-0.77%)
Sep 21, 2007	17.70	17.89	17.50	17.71	945,380	+0.17(+0.99%)
Sep 20, 2007	17.53	17.71	17.38	17.54	542,562	-0.04(-0.25%)
Sep 19, 2007	17.56	17.86	17.46	17.58	555,559	+0.14(+0.78%)
Sep 18, 2007	17.39	18.03	17.26	17.44	1,118,824	+0.19(+1.08%)
Sep 17, 2007	17.77	17.77	17.18	17.26	981,076	-0.51(-2.86%)
Sep 14, 2007	17.80	17.80	17.28	17.77	1,175,235	-0.07(-0.38%)
Sep 13, 2007	17.26	17.90	16.97	17.84	1,251,745	+0.83(+4.89%)
Sep 12, 2007	17.22	17.44	16.99	17.00	674,459	-0.16(-0.94%)
Sep 11, 2007	16.88	17.25	16.74	17.16	922,057	+0.51(+3.05%)
Sep 10, 2007	16.28	16.99	16.28	16.66	789,072	+0.48(+2.99%)
Sep 07, 2007	16.53	16.79	16.04	16.17	1,420,986	-0.69(-4.08%)
Sep 06, 2007	17.37	17.42	16.79	16.86	1,034,908	-0.50(-2.86%)
Sep 05, 2007	17.43	17.62	17.20	17.36	934,215	-0.04(-0.21%)
Sep 04, 2007	17.51	17.61	17.38	17.39	885,640	-0.01(-0.07%)
Aug 31, 2007	17.87	18.78	17.31	17.41	942,478	-0.24(-1.34%)
Aug 30, 2007	17.86	18.24	17.52	17.64	709,222	-0.47(-2.60%)
Aug 29, 2007	17.76	18.27	17.74	18.11	544,643	+0.61(+3.47%)
Aug 28, 2007	18.35	18.61	17.49	17.51	986,955	-0.83(-4.53%)
Aug 27, 2007	18.60	18.67	18.28	18.34	341,279	-0.33(-1.76%)
Aug 24, 2007	18.41	18.70	18.31	18.67	552,737	+0.23(+1.25%)
Aug 23, 2007	18.70	18.78	18.11	18.44	674,947	-0.14(-0.73%)
Aug 22, 2007	18.65	18.81	18.35	18.57	683,389	+0.10(+0.54%)
Aug 21, 2007	18.23	18.65	18.15	18.47	362,996	+0.05(+0.27%)
Aug 20, 2007	18.67	18.85	18.19	18.42	494,431	-0.17(-0.90%)
Aug 17, 2007	18.88	18.95	18.11	18.59	1,240,326	+0.44(+2.43%)
Aug 16, 2007	17.75	18.35	16.94	18.15	1,149,141	+0.13(+0.72%)
Aug 15, 2007	17.72	18.42	17.50	18.02	1,230,104	+0.22(+1.25%)
Aug 14, 2007	19.40	19.58	17.38	17.80	2,004,702	-0.71(-3.85%)
Aug 13, 2007	19.46	20.34	18.42	18.51	2,356,031	-0.74(-3.87%)
Aug 10, 2007	19.28	20.12	18.92	19.26	2,042,894	-0.38(-1.96%)
Aug 09, 2007	18.34	20.66	17.99	19.64	2,705,273	+0.74(+3.94%)
Aug 08, 2007	18.01	20.14	17.84	18.90	3,070,270	+1.28(+7.29%)
Aug 07, 2007	16.94	17.80	16.56	17.61	2,529,550	+0.62(+3.65%)
Aug 06, 2007	16.85	17.07	16.63	16.99	2,479,842	+0.15(+0.88%)
Aug 03, 2007	16.91	17.51	16.79	16.84	2,214,130	-0.67(-3.83%)
Aug 02, 2007	17.02	17.68	17.02	17.51	2,373,473	+0.43(+2.54%)
Aug 01, 2007	17.15	17.30	16.59	17.08	3,679,016	-0.08(-0.47%)
Jul 31, 2007	17.45	17.77	17.05	17.16	2,521,688	-0.26(-1.50%)
Jul 30, 2007	18.15	18.15	16.71	17.42	4,554,698	-0.50(-2.80%)
Jul 27, 2007	19.94	20.05	17.84	17.92	14,538,159	-5.54(-23.61%)
Jul 26, 2007	23.61	23.76	21.64	23.46	3,301,537	-0.51(-2.12%)
Jul 25, 2007	24.19	24.71	23.39	23.97	1,560,880	-0.17(-0.72%)
Jul 24, 2007	24.25	24.70	23.33	24.14	2,566,847	-0.79(-3.18%)
Jul 23, 2007	25.23	25.43	24.92	24.94	901,470	-0.29(-1.16%)
Jul 20, 2007	25.20	25.30	24.57	25.23	1,362,346	-0.02(-0.10%)
Jul 19, 2007	25.30	25.62	25.17	25.25	754,024	+0.21(+0.84%)
Jul 18, 2007	25.07	25.07	24.64	25.04	953,562	-0.11(-0.42%)
Jul 17, 2007	25.11	25.64	24.69	25.15	1,881,905	+0.63(+2.58%)
Jul 16, 2007	24.77	25.06	24.42	24.52	1,897,946	+0.25(+1.05%)
Jul 13, 2007	24.01	24.42	23.89	24.26	1,039,037	+0.42(+1.77%)
Jul 12, 2007	24.35	24.37	23.50	23.84	1,648,371	-0.23(-0.95%)
Jul 11, 2007	23.75	24.61	23.73	24.07	2,054,939	+0.35(+1.49%)
Jul 10, 2007	23.85	24.19	23.42	23.72	1,417,650	-0.02(-0.10%)
Jul 09, 2007	23.67	23.99	23.37	23.74	1,883,597	+0.85(+3.71%)
Jul 06, 2007	23.22	23.23	22.85	22.89	734,664	-0.29(-1.26%)
Jul 05, 2007	23.01	23.19	22.81	23.18	906,437	+0.17(+0.73%)
Jul 03, 2007	22.87	23.17	22.85	23.01	400,623	+0.25(+1.12%)

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.