Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.65	15.25	14.62	15.14	320,646	+0.38(+2.57%)
Sep 27, 2007	15.45	15.50	14.60	14.76	282,988	-0.52(-3.40%)
Sep 26, 2007	15.04	15.60	14.83	15.28	280,340	+0.39(+2.62%)
Sep 25, 2007	15.39	15.39	14.55	14.89	585,363	-0.63(-4.06%)
Sep 24, 2007	16.41	16.47	15.15	15.52	655,064	-0.75(-4.61%)
Sep 21, 2007	16.15	16.70	16.15	16.27	869,991	+0.32(+2.01%)
Sep 20, 2007	15.00	16.90	14.46	15.95	1,788,438	+1.20(+8.14%)
Sep 19, 2007	13.07	15.47	13.07	14.75	2,438,509	+1.91(+14.88%)
Sep 18, 2007	12.28	12.98	12.28	12.84	259,097	+0.62(+5.07%)
Sep 17, 2007	12.54	12.69	12.09	12.22	122,009	-0.38(-3.02%)
Sep 14, 2007	12.35	12.75	12.07	12.60	420,005	+0.11(+0.88%)
Sep 13, 2007	12.03	12.90	11.86	12.49	531,815	+0.65(+5.49%)
Sep 12, 2007	12.18	12.50	11.73	11.84	441,502	-0.46(-3.74%)
Sep 11, 2007	13.16	13.32	12.13	12.30	467,871	-0.95(-7.17%)
Sep 10, 2007	13.57	13.65	13.05	13.25	127,608	-0.49(-3.57%)
Sep 07, 2007	14.00	14.02	13.10	13.74	179,984	-0.33(-2.35%)
Sep 06, 2007	14.16	14.30	13.93	14.07	144,242	+0.05(+0.36%)
Sep 05, 2007	13.97	14.15	13.70	14.02	161,181	-0.29(-2.03%)
Sep 04, 2007	14.00	14.35	13.81	14.31	188,758	+0.56(+4.07%)
Aug 31, 2007	14.00	14.02	13.66	13.75	89,471	-0.05(-0.36%)
Aug 30, 2007	13.29	14.15	13.25	13.80	238,418	+0.23(+1.69%)
Aug 29, 2007	13.22	13.64	13.22	13.57	106,238	+0.38(+2.88%)
Aug 28, 2007	13.08	13.50	12.85	13.19	216,688	-0.01(-0.08%)
Aug 27, 2007	13.55	13.82	12.80	13.20	199,722	-0.49(-3.58%)
Aug 24, 2007	13.28	13.91	13.28	13.69	218,129	+0.40(+3.01%)
Aug 23, 2007	13.69	13.75	13.00	13.29	263,460	-0.22(-1.63%)
Aug 22, 2007	12.50	13.86	12.50	13.51	634,481	+1.26(+10.29%)
Aug 21, 2007	11.82	12.34	11.57	12.25	234,427	+0.53(+4.52%)
Aug 20, 2007	12.41	12.51	11.44	11.72	295,003	-0.39(-3.22%)
Aug 17, 2007	12.72	13.25	11.68	12.11	633,242	+0.56(+4.85%)
Aug 16, 2007	12.50	12.53	10.81	11.55	1,726,752	-1.27(-9.91%)
Aug 15, 2007	13.40	14.00	12.55	12.82	696,708	-0.53(-3.97%)
Aug 14, 2007	16.83	17.00	13.06	13.35	2,563,438	-3.90(-22.61%)
Aug 13, 2007	18.00	18.30	16.75	17.25	588,369	-0.31(-1.77%)
Aug 10, 2007	17.90	18.38	17.30	17.56	444,110	-0.46(-2.55%)
Aug 09, 2007	17.50	18.40	16.65	18.02	691,003	+0.06(+0.33%)
Aug 08, 2007	17.37	18.80	17.07	17.96	898,424	+1.01(+5.96%)
Aug 07, 2007	16.44	17.05	16.02	16.95	703,507	+0.64(+3.92%)
Aug 06, 2007	15.99	16.50	15.25	16.31	498,213	+0.86(+5.57%)
Aug 03, 2007	15.51	16.90	15.37	15.45	769,547	-0.35(-2.22%)
Aug 02, 2007	15.20	16.50	15.20	15.80	806,805	+0.93(+6.25%)
Aug 01, 2007	15.43	15.68	14.50	14.87	355,291	-0.95(-6.01%)
Jul 31, 2007	13.86	16.00	13.86	15.82	865,830	+1.98(+14.31%)
Jul 30, 2007	14.35	14.45	13.50	13.84	607,578	-0.58(-4.02%)
Jul 27, 2007	14.74	15.15	14.01	14.42	450,361	-0.62(-4.12%)
Jul 26, 2007	15.74	15.92	14.75	15.04	428,889	-0.96(-6.00%)
Jul 25, 2007	16.83	16.99	15.25	16.00	469,234	-0.50(-3.03%)
Jul 24, 2007	17.74	17.76	16.00	16.50	833,577	-0.97(-5.55%)
Jul 23, 2007	16.19	18.09	15.98	17.47	1,327,916	+1.55(+9.74%)
Jul 20, 2007	16.40	16.45	15.75	15.92	1,437,429	+0.46(+2.98%)
Jul 19, 2007	16.50	16.50	15.42	15.46	520,236	-0.51(-3.19%)
Jul 18, 2007	15.80	16.30	15.51	15.97	638,171	+0.75(+4.93%)
Jul 17, 2007	15.20	15.97	15.12	15.22	602,405	+0.26(+1.74%)
Jul 16, 2007	13.60	15.00	13.50	14.96	494,581	+1.52(+11.31%)
Jul 13, 2007	13.25	13.59	13.23	13.44	136,503	+0.20(+1.51%)
Jul 12, 2007	13.00	13.25	12.87	13.24	79,629	+0.24(+1.85%)
Jul 11, 2007	12.84	13.10	12.67	13.00	99,480	+0.25(+1.96%)
Jul 10, 2007	13.28	13.40	12.70	12.75	143,413	-0.55(-4.13%)
Jul 09, 2007	13.25	13.42	13.15	13.30	144,487	+0.19(+1.45%)
Jul 06, 2007	13.07	13.16	12.67	13.11	170,987	+0.04(+0.31%)
Jul 05, 2007	13.10	13.15	12.77	13.07	119,921	+0.19(+1.48%)
Jul 03, 2007	12.83	13.04	12.68	12.88	116,076	+0.08(+0.63%)

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.