Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.44	15.75	15.15	15.74	1,715,923	+0.11(+0.73%)
Sep 27, 2007	15.73	15.82	15.41	15.63	1,645,234	-0.04(-0.28%)
Sep 26, 2007	15.04	15.74	14.87	15.67	5,604,491	+0.69(+4.63%)
Sep 25, 2007	14.03	14.98	13.95	14.98	3,956,657	+0.92(+6.55%)
Sep 24, 2007	15.37	15.41	14.04	14.06	5,973,010	-1.34(-8.71%)
Sep 21, 2007	15.95	15.95	15.31	15.40	2,014,984	-0.14(-0.90%)
Sep 20, 2007	15.94	15.95	15.47	15.54	1,860,380	-0.50(-3.12%)
Sep 19, 2007	15.35	16.09	15.35	16.04	3,972,249	+0.74(+4.81%)
Sep 18, 2007	15.22	15.40	14.80	15.30	2,053,179	+0.26(+1.75%)
Sep 17, 2007	15.41	15.50	15.01	15.04	1,070,713	-0.44(-2.83%)
Sep 14, 2007	15.21	15.52	15.15	15.48	996,375	+0.05(+0.34%)
Sep 13, 2007	15.18	15.45	15.05	15.43	1,556,986	+0.39(+2.57%)
Sep 12, 2007	15.48	15.48	14.96	15.04	2,528,621	-0.47(-3.05%)
Sep 11, 2007	15.26	15.70	15.18	15.52	2,356,345	+0.22(+1.43%)
Sep 10, 2007	15.55	15.78	15.14	15.30	2,831,673	-0.16(-1.02%)
Sep 07, 2007	15.42	15.56	15.25	15.45	1,748,759	-0.39(-2.49%)
Sep 06, 2007	15.57	16.05	15.14	15.85	2,514,597	+0.39(+2.55%)
Sep 05, 2007	15.35	15.77	15.35	15.45	2,106,880	+0.08(+0.51%)
Sep 04, 2007	14.95	15.51	14.88	15.38	2,272,017	+0.57(+3.85%)
Aug 31, 2007	14.95	15.15	14.75	14.81	1,413,670	-0.09(-0.59%)
Aug 30, 2007	14.95	15.17	14.75	14.89	1,380,149	-0.33(-2.19%)
Aug 29, 2007	15.31	15.47	15.18	15.23	1,245,840	+0.01(+0.06%)
Aug 28, 2007	15.39	15.51	15.11	15.22	1,415,038	-0.31(-1.98%)
Aug 27, 2007	15.45	15.99	15.35	15.52	1,506,250	-0.47(-2.96%)
Aug 24, 2007	15.60	16.03	15.45	16.00	1,121,450	+0.21(+1.33%)
Aug 23, 2007	15.79	15.92	15.39	15.79	2,589,619	-0.09(-0.55%)
Aug 22, 2007	15.92	16.36	15.47	15.88	5,376,826	+0.34(+2.20%)
Aug 21, 2007	14.04	15.64	13.99	15.53	6,301,829	+1.43(+10.14%)
Aug 20, 2007	14.12	14.60	13.91	14.10	2,204,591	+0.07(+0.50%)
Aug 17, 2007	14.52	14.56	13.17	14.03	4,733,896	+0.07(+0.50%)
Aug 16, 2007	13.38	14.21	13.10	13.96	7,196,731	+0.15(+1.08%)
Aug 15, 2007	14.78	14.87	13.17	13.81	4,054,368	-1.07(-7.19%)
Aug 14, 2007	15.16	15.42	14.00	14.88	6,521,763	-0.28(-1.85%)
Aug 13, 2007	15.48	15.83	15.07	15.16	2,335,366	-0.24(-1.54%)
Aug 10, 2007	15.35	15.45	14.87	15.40	4,449,999	-0.27(-1.73%)
Aug 09, 2007	15.82	15.90	15.48	15.67	3,778,338	-0.54(-3.35%)
Aug 08, 2007	16.12	16.53	15.83	16.22	3,105,878	+0.04(+0.22%)
Aug 07, 2007	15.66	16.46	15.66	16.18	3,106,846	+0.38(+2.39%)
Aug 06, 2007	16.61	16.66	15.53	15.80	6,453,012	-0.52(-3.17%)
Aug 03, 2007	16.45	16.81	15.95	16.32	3,418,165	-0.24(-1.43%)
Aug 02, 2007	16.38	17.10	16.02	16.56	8,468,795	+0.46(+2.89%)
Aug 01, 2007	15.79	16.36	15.07	16.09	8,074,760	+0.46(+2.97%)
Jul 31, 2007	16.03	16.26	15.54	15.63	4,085,038	-0.20(-1.27%)
Jul 30, 2007	16.23	16.30	15.19	15.83	10,177,992	-0.47(-2.90%)
Jul 27, 2007	17.29	17.30	16.11	16.30	5,202,269	-0.68(-3.98%)
Jul 26, 2007	18.03	18.03	16.55	16.98	11,121,351	-1.25(-6.83%)
Jul 25, 2007	18.68	18.69	17.94	18.23	3,168,586	-0.48(-2.58%)
Jul 24, 2007	18.55	18.94	18.18	18.71	6,956,274	+0.19(+1.04%)
Jul 23, 2007	18.77	18.86	18.43	18.52	5,015,479	-0.25(-1.36%)
Jul 20, 2007	18.78	18.93	18.42	18.77	4,843,807	-0.10(-0.51%)
Jul 19, 2007	18.84	19.12	18.77	18.87	9,846,893	+0.12(+0.66%)
Jul 18, 2007	19.11	19.12	18.55	18.74	10,274,128	+0.16(+0.85%)
Jul 17, 2007	18.42	18.64	18.23	18.59	4,997,385	+0.22(+1.19%)
Jul 16, 2007	17.94	18.42	17.81	18.37	3,297,195	+0.39(+2.15%)
Jul 13, 2007	17.85	18.02	17.61	17.98	1,997,198	+0.06(+0.34%)
Jul 12, 2007	17.92	18.09	17.64	17.92	3,939,669	+0.27(+1.54%)
Jul 11, 2007	17.70	18.06	17.54	17.65	2,722,332	-0.46(-2.57%)
Jul 10, 2007	18.58	18.64	18.01	18.11	2,698,923	-0.60(-3.19%)
Jul 09, 2007	18.37	18.76	18.29	18.71	3,275,418	+0.44(+2.40%)
Jul 06, 2007	18.02	18.33	17.87	18.27	2,242,558	+0.27(+1.51%)
Jul 05, 2007	17.55	18.18	17.47	18.00	3,010,106	+0.24(+1.33%)
Jul 03, 2007	17.29	17.77	17.29	17.76	3,375,865	+0.59(+3.42%)

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.