Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.83	17.11	16.01	17.11	480,588	+0.19(+1.14%)
Sep 27, 2007	15.95	16.95	15.75	16.92	528,908	+1.00(+6.31%)
Sep 26, 2007	15.45	15.94	15.40	15.91	177,407	+0.57(+3.71%)
Sep 25, 2007	15.36	15.44	14.97	15.35	164,769	-0.17(-1.12%)
Sep 24, 2007	15.46	15.89	15.43	15.52	80,210	+0.00(+0.00%)
Sep 21, 2007	15.77	15.91	15.48	15.52	175,260	-0.11(-0.68%)
Sep 20, 2007	15.69	15.93	15.59	15.63	106,195	-0.12(-0.74%)
Sep 19, 2007	15.84	15.93	15.54	15.74	182,841	-0.10(-0.61%)
Sep 18, 2007	14.66	15.84	14.52	15.84	346,871	+1.23(+8.39%)
Sep 17, 2007	14.51	14.82	14.49	14.61	61,020	-0.07(-0.46%)
Sep 14, 2007	14.65	14.83	14.52	14.68	111,476	-0.14(-0.98%)
Sep 13, 2007	14.80	15.07	14.49	14.82	92,762	+0.15(+1.05%)
Sep 12, 2007	14.82	15.14	14.65	14.67	105,408	-0.21(-1.43%)
Sep 11, 2007	14.63	14.92	14.43	14.88	138,647	+0.34(+2.32%)
Sep 10, 2007	14.44	14.76	14.20	14.54	91,435	+0.25(+1.76%)
Sep 07, 2007	14.50	14.67	14.24	14.29	115,944	-0.47(-3.20%)
Sep 06, 2007	14.42	14.87	14.41	14.77	109,405	+0.40(+2.76%)
Sep 05, 2007	14.37	14.64	14.20	14.37	126,379	-0.14(-1.00%)
Sep 04, 2007	14.22	14.92	14.13	14.51	231,247	+0.26(+1.83%)
Aug 31, 2007	14.86	14.87	14.24	14.25	245,629	-0.34(-2.32%)
Aug 30, 2007	14.29	15.16	14.21	14.59	258,321	+0.11(+0.73%)
Aug 29, 2007	14.04	14.55	13.95	14.49	177,456	+0.58(+4.17%)
Aug 28, 2007	14.36	14.49	13.89	13.91	156,425	-0.52(-3.61%)
Aug 27, 2007	14.64	14.70	14.28	14.43	112,707	-0.30(-2.03%)
Aug 24, 2007	14.43	14.77	14.34	14.73	142,240	+0.30(+2.08%)
Aug 23, 2007	15.13	15.22	14.34	14.43	234,580	-0.63(-4.17%)
Aug 22, 2007	15.27	15.39	14.85	15.06	167,360	-0.05(-0.32%)
Aug 21, 2007	15.63	15.80	15.07	15.10	201,166	-0.64(-4.05%)
Aug 20, 2007	15.76	15.92	15.45	15.74	106,083	+0.05(+0.31%)
Aug 17, 2007	15.93	16.23	14.87	15.69	302,258	+0.23(+1.50%)
Aug 16, 2007	14.34	15.46	14.13	15.46	404,561	+1.15(+8.03%)
Aug 15, 2007	14.50	14.89	14.24	14.31	352,221	-0.22(-1.53%)
Aug 14, 2007	14.99	15.15	14.49	14.53	361,547	-0.53(-3.53%)
Aug 13, 2007	15.95	16.05	14.99	15.07	630,425	-1.20(-7.36%)
Aug 10, 2007	16.90	18.21	16.14	16.26	837,907	-1.15(-6.60%)
Aug 09, 2007	15.95	18.64	15.55	17.41	1,284,558	-0.40(-2.22%)
Aug 08, 2007	16.42	18.35	16.29	17.81	1,194,073	+1.39(+8.47%)
Aug 07, 2007	15.19	16.47	15.19	16.42	546,238	+1.20(+7.87%)
Aug 06, 2007	14.42	15.67	14.24	15.22	512,901	+0.92(+6.41%)
Aug 03, 2007	14.47	15.72	14.28	14.30	221,392	-1.11(-7.21%)
Aug 02, 2007	14.54	15.42	14.30	15.41	318,039	+0.89(+6.12%)
Aug 01, 2007	14.49	14.82	14.29	14.52	276,479	+0.02(+0.13%)
Jul 31, 2007	14.62	15.60	14.29	14.51	568,530	+1.12(+8.37%)
Jul 30, 2007	13.35	13.70	13.08	13.38	154,458	+0.06(+0.43%)
Jul 27, 2007	13.58	13.80	13.17	13.33	182,645	-0.33(-2.40%)
Jul 26, 2007	14.19	14.35	13.17	13.66	305,939	-0.63(-4.40%)
Jul 25, 2007	14.72	14.84	14.13	14.28	193,714	-0.35(-2.38%)
Jul 24, 2007	15.20	15.20	14.48	14.63	214,983	-0.61(-3.99%)
Jul 23, 2007	15.50	15.52	15.21	15.24	103,678	-0.16(-1.07%)
Jul 20, 2007	15.33	15.49	15.26	15.40	293,083	+0.04(+0.28%)
Jul 19, 2007	15.15	15.50	14.97	15.36	146,440	+0.24(+1.56%)
Jul 18, 2007	14.59	15.16	14.58	15.12	295,235	+0.44(+2.99%)
Jul 17, 2007	14.59	14.87	14.57	14.68	150,590	+0.04(+0.30%)
Jul 16, 2007	14.81	15.01	14.51	14.64	129,755	-0.19(-1.30%)
Jul 13, 2007	14.80	14.88	14.67	14.83	129,125	+0.06(+0.39%)
Jul 12, 2007	14.74	15.09	14.51	14.78	236,926	+0.12(+0.79%)
Jul 11, 2007	14.60	14.78	14.49	14.66	139,236	+0.08(+0.53%)
Jul 10, 2007	14.77	14.84	14.50	14.58	171,373	-0.28(-1.88%)
Jul 09, 2007	15.04	15.04	14.69	14.86	181,207	-0.14(-0.96%)
Jul 06, 2007	15.07	15.07	14.90	15.01	173,857	-0.06(-0.38%)
Jul 05, 2007	15.57	15.57	14.98	15.07	153,390	-0.47(-3.05%)
Jul 03, 2007	15.51	15.62	15.19	15.54	130,502	+0.11(+0.69%)

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.