Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.32	14.35	13.56	13.80	57,967	-0.57(-3.99%)
Sep 27, 2007	14.42	14.44	14.21	14.37	27,278	-0.02(-0.11%)
Sep 26, 2007	13.87	14.39	13.87	14.39	49,686	+0.58(+4.21%)
Sep 25, 2007	14.40	14.40	13.50	13.81	62,351	-0.63(-4.39%)
Sep 24, 2007	14.58	14.68	14.38	14.44	27,766	-0.18(-1.21%)
Sep 21, 2007	14.47	14.76	14.46	14.62	109,602	+0.27(+1.86%)
Sep 20, 2007	14.37	14.37	14.11	14.35	29,714	-0.06(-0.41%)
Sep 19, 2007	14.33	14.52	14.06	14.41	106,679	+0.19(+1.31%)
Sep 18, 2007	13.33	14.22	13.20	14.22	78,426	+0.92(+6.93%)
Sep 17, 2007	13.32	13.39	13.27	13.30	40,918	-0.03(-0.22%)
Sep 14, 2007	13.38	13.48	13.16	13.33	61,377	-0.20(-1.47%)
Sep 13, 2007	13.69	13.69	13.37	13.53	14,126	-0.14(-1.01%)
Sep 12, 2007	13.56	13.70	13.51	13.67	24,356	+0.09(+0.64%)
Sep 11, 2007	13.27	13.61	13.27	13.58	29,714	+0.37(+2.81%)
Sep 10, 2007	13.42	13.49	12.94	13.21	48,225	-0.18(-1.32%)
Sep 07, 2007	13.72	13.80	13.35	13.38	69,171	-0.41(-2.95%)
Sep 06, 2007	13.57	13.93	13.44	13.79	38,482	+0.24(+1.79%)
Sep 05, 2007	13.92	13.92	13.53	13.55	47,738	-0.48(-3.42%)
Sep 04, 2007	14.03	14.03	13.35	14.03	93,527	-0.08(-0.57%)
Aug 31, 2007	13.96	14.16	13.96	14.11	37,995	+0.30(+2.20%)
Aug 30, 2007	13.81	14.06	13.74	13.81	31,175	-0.12(-0.88%)
Aug 29, 2007	13.41	13.97	13.41	13.93	70,145	+0.57(+4.30%)
Aug 28, 2007	14.15	14.15	13.35	13.35	85,733	-0.86(-6.05%)
Aug 27, 2007	14.34	14.34	14.13	14.21	41,405	-0.17(-1.18%)
Aug 24, 2007	14.19	14.51	13.91	14.38	126,651	+0.26(+1.88%)
Aug 23, 2007	14.63	14.68	14.12	14.12	59,429	-0.61(-4.14%)
Aug 22, 2007	14.92	14.93	14.64	14.73	22,894	-0.08(-0.55%)
Aug 21, 2007	15.12	15.12	14.81	14.81	51,147	-0.27(-1.81%)
Aug 20, 2007	15.19	15.20	14.79	15.08	97,424	-0.15(-0.97%)
Aug 17, 2007	15.97	15.97	15.19	15.23	156,853	+0.20(+1.30%)
Aug 16, 2007	14.51	15.04	14.40	15.04	230,896	+0.59(+4.05%)
Aug 15, 2007	14.28	14.98	14.27	14.45	64,787	+0.21(+1.50%)
Aug 14, 2007	14.58	14.66	14.09	14.24	72,094	-0.29(-1.99%)
Aug 13, 2007	15.23	15.23	14.48	14.53	91,579	-0.70(-4.60%)
Aug 10, 2007	14.48	15.41	14.27	15.23	98,885	+0.62(+4.24%)
Aug 09, 2007	14.18	14.98	14.05	14.61	102,295	+0.23(+1.58%)
Aug 08, 2007	14.35	15.39	14.20	14.38	229,922	+0.18(+1.30%)
Aug 07, 2007	13.39	14.27	13.39	14.20	167,083	+0.71(+5.28%)
Aug 06, 2007	12.94	13.55	12.56	13.48	214,821	+0.55(+4.25%)
Aug 03, 2007	13.10	13.39	12.91	12.93	116,422	-0.46(-3.45%)
Aug 02, 2007	12.75	13.42	12.75	13.39	138,830	+0.33(+2.56%)
Aug 01, 2007	12.83	13.08	12.70	13.06	213,359	+0.30(+2.35%)
Jul 31, 2007	12.85	13.05	12.72	12.76	95,476	-0.06(-0.50%)
Jul 30, 2007	12.92	13.04	12.73	12.82	99,860	-0.11(-0.83%)
Jul 27, 2007	12.96	13.25	12.82	12.93	137,368	-0.07(-0.55%)
Jul 26, 2007	12.98	13.19	12.72	13.00	157,827	-0.14(-1.03%)
Jul 25, 2007	13.10	13.45	13.02	13.14	91,579	+0.08(+0.63%)
Jul 24, 2007	13.70	13.75	13.00	13.06	150,033	-0.60(-4.37%)
Jul 23, 2007	13.94	14.02	13.65	13.65	60,890	-0.23(-1.67%)
Jul 20, 2007	13.86	14.02	13.85	13.89	152,956	+0.02(+0.13%)
Jul 19, 2007	13.93	14.06	13.86	13.87	35,559	-0.07(-0.49%)
Jul 18, 2007	14.09	14.18	13.46	13.93	116,909	-0.16(-1.12%)
Jul 17, 2007	14.06	14.31	14.04	14.09	50,660	+0.09(+0.68%)
Jul 16, 2007	14.32	14.32	13.94	14.00	63,325	-0.34(-2.35%)
Jul 13, 2007	14.32	14.37	14.25	14.34	26,304	+0.07(+0.48%)
Jul 12, 2007	13.75	14.37	13.72	14.27	103,270	+0.52(+3.75%)
Jul 11, 2007	13.68	13.81	13.53	13.75	62,838	+0.09(+0.65%)
Jul 10, 2007	13.76	13.88	13.60	13.66	83,298	-0.19(-1.38%)
Jul 09, 2007	14.00	14.00	13.66	13.85	100,834	-0.16(-1.17%)
Jul 06, 2007	14.03	14.04	13.88	14.02	52,122	-0.03(-0.23%)
Jul 05, 2007	14.13	14.16	13.98	14.05	36,047	-0.12(-0.81%)
Jul 03, 2007	14.36	14.36	14.14	14.17	28,740	-0.15(-1.06%)

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.