Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.88	15.91	15.84	15.91	251,651	+0.04(+0.23%)
Sep 27, 2007	15.99	16.03	15.81	15.87	386,211	+0.01(+0.08%)
Sep 26, 2007	15.76	15.92	15.68	15.86	490,082	+0.10(+0.62%)
Sep 25, 2007	15.70	15.80	15.53	15.76	627,947	-0.13(-0.79%)
Sep 24, 2007	16.03	16.03	15.89	15.89	396,126	-0.13(-0.79%)
Sep 21, 2007	15.88	16.01	15.84	16.01	679,883	+0.15(+0.93%)
Sep 20, 2007	15.88	15.89	15.83	15.87	441,924	+0.01(+0.09%)
Sep 19, 2007	15.80	15.86	15.70	15.85	649,666	+0.19(+1.20%)
Sep 18, 2007	15.68	15.76	15.60	15.66	533,991	-0.09(-0.55%)
Sep 17, 2007	15.78	15.80	15.54	15.75	619,449	+0.03(+0.22%)
Sep 14, 2007	15.62	15.72	15.54	15.72	334,275	+0.10(+0.64%)
Sep 13, 2007	15.61	15.70	15.52	15.62	447,589	+0.16(+1.02%)
Sep 12, 2007	15.36	15.61	15.31	15.46	433,425	+0.10(+0.68%)
Sep 11, 2007	15.53	15.55	15.26	15.35	402,736	-0.10(-0.67%)
Sep 10, 2007	15.51	15.60	15.46	15.46	299,809	-0.11(-0.71%)
Sep 07, 2007	15.59	15.76	15.50	15.57	550,988	-0.12(-0.78%)
Sep 06, 2007	15.53	15.89	15.48	15.69	544,378	+0.18(+1.13%)
Sep 05, 2007	15.34	15.58	15.26	15.51	499,997	+0.17(+1.12%)
Sep 04, 2007	15.28	15.37	15.16	15.34	381,490	+0.18(+1.17%)
Aug 31, 2007	15.25	15.42	15.06	15.16	310,668	+0.08(+0.53%)
Aug 30, 2007	15.04	15.23	15.01	15.08	255,900	+0.01(+0.10%)
Aug 29, 2007	15.02	15.19	15.02	15.07	279,035	+0.15(+1.04%)
Aug 28, 2007	14.97	15.09	14.87	14.91	227,099	-0.07(-0.50%)
Aug 27, 2007	15.05	15.13	14.94	14.99	363,076	-0.05(-0.35%)
Aug 24, 2007	14.77	15.09	14.77	15.04	418,317	+0.28(+1.89%)
Aug 23, 2007	14.56	14.85	14.51	14.76	564,208	+0.23(+1.60%)
Aug 22, 2007	14.40	14.54	14.30	14.53	529,270	+0.20(+1.37%)
Aug 21, 2007	14.29	14.47	14.25	14.33	379,601	-0.02(-0.12%)
Aug 20, 2007	14.51	14.52	14.21	14.35	518,883	-0.12(-0.81%)
Aug 17, 2007	14.17	14.51	14.17	14.47	1,071,760	+0.37(+2.63%)
Aug 16, 2007	14.07	14.22	13.66	14.10	1,244,563	-0.28(-1.93%)
Aug 15, 2007	14.48	14.54	14.26	14.37	1,017,464	-0.11(-0.73%)
Aug 14, 2007	14.72	14.89	14.41	14.48	646,361	-0.15(-1.01%)
Aug 13, 2007	14.29	14.92	14.29	14.63	988,191	+0.41(+2.91%)
Aug 10, 2007	13.87	14.22	13.79	14.21	944,282	+0.23(+1.65%)
Aug 09, 2007	14.13	14.41	13.89	13.98	1,060,901	-0.29(-2.05%)
Aug 08, 2007	14.64	14.82	14.25	14.28	1,009,909	-0.24(-1.66%)
Aug 07, 2007	14.06	14.58	14.03	14.52	769,117	+0.30(+2.15%)
Aug 06, 2007	14.58	14.58	13.77	14.21	1,803,579	-0.42(-2.85%)
Aug 03, 2007	14.74	15.08	14.62	14.63	634,085	-0.45(-2.99%)
Aug 02, 2007	15.18	15.20	15.04	15.08	415,956	-0.04(-0.27%)
Aug 01, 2007	15.08	15.25	14.90	15.12	688,381	-0.02(-0.11%)
Jul 31, 2007	15.27	15.46	15.08	15.14	920,675	+0.02(+0.13%)
Jul 30, 2007	15.23	15.29	15.01	15.12	901,317	-0.00(-0.03%)
Jul 27, 2007	14.96	15.23	14.88	15.12	607,173	+0.03(+0.22%)
Jul 26, 2007	15.46	15.46	14.93	15.09	970,722	-0.11(-0.70%)
Jul 25, 2007	15.25	15.25	14.67	15.19	1,545,317	+0.01(+0.07%)
Jul 24, 2007	15.88	15.88	14.98	15.18	1,330,493	-0.78(-4.86%)
Jul 23, 2007	16.01	16.18	15.90	15.96	647,777	-0.06(-0.34%)
Jul 20, 2007	16.13	16.20	15.92	16.01	671,384	+0.03(+0.19%)
Jul 19, 2007	16.31	16.31	15.94	15.98	533,047	+0.03(+0.20%)
Jul 18, 2007	15.69	16.23	15.69	15.95	1,469,303	+0.26(+1.65%)
Jul 17, 2007	15.73	15.87	15.68	15.69	814,443	+0.03(+0.20%)
Jul 16, 2007	16.14	16.29	15.60	15.66	1,096,311	-0.47(-2.93%)
Jul 13, 2007	15.67	16.21	15.47	16.14	1,675,156	-0.48(-2.89%)
Jul 12, 2007	16.73	16.82	16.53	16.62	1,102,921	+0.01(+0.06%)
Jul 11, 2007	16.68	16.68	16.36	16.61	660,997	+0.24(+1.46%)
Jul 10, 2007	16.50	16.73	16.33	16.37	1,212,930	+0.00(+0.03%)
Jul 09, 2007	15.97	16.50	15.95	16.36	973,082	+0.34(+2.14%)
Jul 06, 2007	15.75	16.06	15.71	16.02	894,235	+0.35(+2.20%)
Jul 05, 2007	15.67	15.76	15.53	15.67	737,012	+0.06(+0.41%)
Jul 03, 2007	15.60	15.71	15.57	15.61	310,668	+0.09(+0.59%)

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.