Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.52	13.84	13.47	13.50	143,352	-0.01(-0.09%)
Sep 27, 2007	14.55	14.55	13.35	13.52	489,868	-1.03(-7.07%)
Sep 26, 2007	14.14	14.89	14.05	14.54	253,003	+0.51(+3.60%)
Sep 25, 2007	14.41	14.44	13.93	14.04	108,938	-0.43(-3.00%)
Sep 24, 2007	14.54	14.94	14.16	14.47	148,811	+0.03(+0.23%)
Sep 21, 2007	14.80	14.80	14.24	14.44	250,630	-0.24(-1.61%)
Sep 20, 2007	14.64	14.75	14.54	14.68	98,021	-0.07(-0.49%)
Sep 19, 2007	14.30	14.75	13.99	14.75	178,241	+0.45(+3.12%)
Sep 18, 2007	13.25	14.30	13.20	14.30	310,914	+1.10(+8.37%)
Sep 17, 2007	13.15	13.42	13.08	13.20	100,157	+0.03(+0.22%)
Sep 14, 2007	13.10	13.34	12.98	13.17	74,287	-0.03(-0.26%)
Sep 13, 2007	13.17	13.48	13.08	13.20	135,520	+0.07(+0.55%)
Sep 12, 2007	13.71	14.12	12.88	13.13	236,864	-0.59(-4.27%)
Sep 11, 2007	13.19	13.78	13.06	13.71	96,597	+0.48(+3.66%)
Sep 10, 2007	13.11	13.48	12.85	13.23	174,681	+0.15(+1.13%)
Sep 07, 2007	13.44	13.59	13.05	13.08	253,478	-0.58(-4.23%)
Sep 06, 2007	13.08	13.66	13.02	13.66	117,720	+0.67(+5.12%)
Sep 05, 2007	13.44	13.48	12.83	12.99	132,672	-0.50(-3.72%)
Sep 04, 2007	13.20	13.57	13.06	13.50	130,773	+0.27(+2.04%)
Aug 31, 2007	13.34	13.40	13.12	13.23	61,470	+0.10(+0.77%)
Aug 30, 2007	13.36	13.78	13.08	13.12	92,799	-0.34(-2.50%)
Aug 29, 2007	12.89	13.46	12.64	13.46	160,441	+0.63(+4.93%)
Aug 28, 2007	13.36	13.44	12.68	12.83	208,858	-0.57(-4.25%)
Aug 27, 2007	13.47	13.47	12.88	13.40	121,517	-0.09(-0.69%)
Aug 24, 2007	13.55	13.55	13.27	13.49	133,384	-0.00(-0.03%)
Aug 23, 2007	13.90	13.90	13.42	13.50	89,239	-0.29(-2.11%)
Aug 22, 2007	13.59	13.93	13.59	13.79	184,887	+0.30(+2.25%)
Aug 21, 2007	13.90	13.97	13.09	13.48	138,606	-0.29(-2.14%)
Aug 20, 2007	13.90	13.93	13.34	13.78	114,397	+0.13(+0.96%)
Aug 17, 2007	13.80	15.23	13.61	13.65	275,788	-1.73(-11.26%)
Aug 16, 2007	12.01	15.38	11.96	15.38	549,440	+3.42(+28.61%)
Aug 15, 2007	13.61	14.11	11.88	11.96	180,140	-1.69(-12.41%)
Aug 14, 2007	14.11	14.22	13.65	13.65	141,454	-0.55(-3.86%)
Aug 13, 2007	13.00	14.22	12.96	14.20	508,617	+1.39(+10.86%)
Aug 10, 2007	12.73	13.21	12.64	12.81	333,698	+0.12(+0.93%)
Aug 09, 2007	13.27	13.38	12.53	12.69	394,932	-0.79(-5.87%)
Aug 08, 2007	13.31	13.48	12.81	13.48	485,833	+0.36(+2.73%)
Aug 07, 2007	13.33	13.47	12.53	13.12	511,465	-0.04(-0.32%)
Aug 06, 2007	13.04	13.44	12.94	13.17	314,474	+0.27(+2.09%)
Aug 03, 2007	13.34	13.81	12.88	12.90	262,259	-0.91(-6.59%)
Aug 02, 2007	13.85	13.98	13.50	13.81	220,013	-0.05(-0.33%)
Aug 01, 2007	14.14	14.17	13.63	13.85	269,854	-0.32(-2.29%)
Jul 31, 2007	14.45	14.71	13.93	14.18	338,920	-0.07(-0.50%)
Jul 30, 2007	14.20	14.62	13.90	14.25	541,370	+0.20(+1.41%)
Jul 27, 2007	13.63	14.77	13.53	14.05	448,096	+0.54(+4.02%)
Jul 26, 2007	13.76	14.18	13.09	13.51	526,655	-0.36(-2.61%)
Jul 25, 2007	15.45	15.45	13.78	13.87	798,409	-0.87(-5.89%)
Jul 24, 2007	14.75	14.85	14.57	14.74	351,974	-0.03(-0.23%)
Jul 23, 2007	14.86	15.11	14.72	14.77	266,531	+0.07(+0.46%)
Jul 20, 2007	14.62	15.36	14.54	14.70	697,302	-0.27(-1.77%)
Jul 19, 2007	14.22	15.48	14.22	14.97	828,551	+1.87(+14.32%)
Jul 18, 2007	12.85	13.17	12.56	13.10	166,612	+0.13(+1.04%)
Jul 17, 2007	12.68	13.25	12.68	12.96	144,302	+0.32(+2.57%)
Jul 16, 2007	12.76	12.93	12.53	12.64	145,014	-0.11(-0.86%)
Jul 13, 2007	12.89	13.04	12.48	12.75	168,748	-0.32(-2.48%)
Jul 12, 2007	12.11	13.12	12.11	13.07	266,057	+1.04(+8.65%)
Jul 11, 2007	12.07	12.31	12.03	12.03	108,226	-0.00(-0.03%)
Jul 10, 2007	11.82	12.09	11.74	12.03	178,716	+0.05(+0.39%)
Jul 09, 2007	11.84	12.07	11.84	11.99	102,767	+0.15(+1.25%)
Jul 06, 2007	11.92	12.01	11.82	11.84	83,068	-0.11(-0.88%)
Jul 05, 2007	12.01	12.10	11.74	11.94	140,504	-0.06(-0.53%)
Jul 03, 2007	12.00	12.11	11.84	12.01	98,021	+0.01(+0.11%)

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.