Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.99	11.30	10.93	11.21	7,689,980	+0.24(+2.22%)
Sep 27, 2007	10.91	10.99	10.70	10.97	3,695,054	+0.13(+1.24%)
Sep 26, 2007	10.87	10.95	10.58	10.84	5,249,960	+0.04(+0.39%)
Sep 25, 2007	10.63	10.82	10.59	10.79	1,595,713	+0.13(+1.27%)
Sep 24, 2007	10.59	10.82	10.54	10.66	3,332,692	+0.10(+0.93%)
Sep 21, 2007	10.70	10.75	10.52	10.56	4,492,720	-0.05(-0.44%)
Sep 20, 2007	10.70	10.76	10.57	10.61	2,218,540	-0.08(-0.73%)
Sep 19, 2007	10.62	10.87	10.55	10.69	3,563,118	+0.09(+0.83%)
Sep 18, 2007	10.54	10.63	10.41	10.60	2,358,564	+0.13(+1.29%)
Sep 17, 2007	10.61	10.73	10.43	10.46	2,873,511	-0.17(-1.61%)
Sep 14, 2007	10.57	10.65	10.47	10.63	1,455,380	-0.01(-0.05%)
Sep 13, 2007	10.63	10.64	10.39	10.64	3,116,184	+0.02(+0.20%)
Sep 12, 2007	10.68	10.79	10.58	10.62	3,181,402	-0.07(-0.68%)
Sep 11, 2007	10.56	11.03	10.46	10.69	6,926,194	+0.15(+1.38%)
Sep 10, 2007	10.44	10.57	10.19	10.55	7,154,153	+0.13(+1.30%)
Sep 07, 2007	10.40	10.56	10.17	10.41	5,646,860	-0.11(-1.09%)
Sep 06, 2007	10.44	10.57	10.40	10.52	5,165,256	+0.09(+0.85%)
Sep 05, 2007	10.38	10.56	10.30	10.44	4,031,060	-0.04(-0.35%)
Sep 04, 2007	10.10	10.57	10.10	10.47	8,846,553	+0.35(+3.43%)
Aug 31, 2007	9.829	10.25	9.777	10.13	9,417,109	+0.37(+3.78%)
Aug 30, 2007	9.741	9.938	9.513	9.757	44,514,576	+0.00(+0.00%)
Aug 29, 2007	10.15	10.38	9.445	9.757	75,858,000	-2.49(-20.34%)
Aug 28, 2007	12.19	12.34	12.08	12.25	5,624,799	-0.03(-0.25%)
Aug 27, 2007	12.32	12.40	12.06	12.28	2,221,166	-0.08(-0.63%)
Aug 24, 2007	12.25	12.41	12.19	12.36	1,928,989	+0.06(+0.51%)
Aug 23, 2007	12.20	12.41	12.14	12.29	3,429,068	+0.11(+0.94%)
Aug 22, 2007	12.22	12.37	11.97	12.18	5,555,113	-0.10(-0.85%)
Aug 21, 2007	12.07	12.39	12.01	12.28	9,386,980	+0.39(+3.27%)
Aug 20, 2007	11.68	11.94	11.25	11.89	5,862,630	+0.91(+8.32%)
Aug 17, 2007	11.16	11.27	10.59	10.98	3,566,943	-0.04(-0.33%)
Aug 16, 2007	11.31	11.42	10.43	11.02	6,271,067	-0.45(-3.94%)
Aug 15, 2007	11.75	12.04	11.45	11.47	4,701,755	-0.28(-2.39%)
Aug 14, 2007	11.26	11.91	11.26	11.75	5,194,477	+0.48(+4.24%)
Aug 13, 2007	11.05	11.51	11.05	11.27	4,135,988	+0.29(+2.65%)
Aug 10, 2007	10.98	11.52	10.52	10.98	10,185,820	+0.01(+0.09%)
Aug 09, 2007	11.69	11.80	10.92	10.97	8,325,840	-0.94(-7.93%)
Aug 08, 2007	12.24	12.46	11.72	11.92	5,174,708	-0.28(-2.26%)
Aug 07, 2007	11.70	12.27	11.61	12.19	5,234,856	+0.41(+3.48%)
Aug 06, 2007	11.87	11.93	11.50	11.78	5,558,098	-0.11(-0.92%)
Aug 03, 2007	11.76	12.14	11.73	11.89	3,814,518	-0.20(-1.63%)
Aug 02, 2007	12.28	12.42	11.69	12.09	7,137,198	+0.28(+2.33%)
Aug 01, 2007	12.31	12.31	11.71	11.81	5,088,252	-0.38(-3.11%)
Jul 31, 2007	12.40	12.64	12.10	12.19	3,172,000	-0.12(-1.01%)
Jul 30, 2007	12.33	12.50	12.09	12.32	3,648,339	-0.04(-0.34%)
Jul 27, 2007	12.49	12.51	12.16	12.36	5,086,203	-0.19(-1.53%)
Jul 26, 2007	12.97	12.99	12.41	12.55	6,568,173	-0.54(-4.12%)
Jul 25, 2007	12.97	13.20	12.89	13.09	4,564,834	+0.18(+1.41%)
Jul 24, 2007	13.25	13.31	12.75	12.91	3,729,588	-0.43(-3.19%)
Jul 23, 2007	13.53	13.53	13.25	13.33	1,567,930	-0.12(-0.93%)
Jul 20, 2007	13.61	13.61	13.29	13.46	3,134,079	-0.09(-0.69%)
Jul 19, 2007	13.63	13.69	13.44	13.55	3,315,240	-0.08(-0.57%)
Jul 18, 2007	13.33	13.64	13.33	13.63	4,871,433	+0.19(+1.39%)
Jul 17, 2007	13.62	13.86	13.18	13.44	7,568,545	+0.17(+1.29%)
Jul 16, 2007	13.53	13.53	13.05	13.27	5,402,336	-0.34(-2.48%)
Jul 13, 2007	12.38	13.69	12.35	13.61	13,055,370	+1.29(+10.45%)
Jul 12, 2007	12.23	12.32	12.02	12.32	4,286,208	+0.13(+1.11%)
Jul 11, 2007	12.01	12.20	12.01	12.19	2,749,375	+0.15(+1.25%)
Jul 10, 2007	12.15	12.25	12.02	12.03	3,858,139	-0.13(-1.07%)
Jul 09, 2007	12.18	12.30	12.16	12.16	3,233,312	-0.02(-0.13%)
Jul 06, 2007	12.25	12.29	12.07	12.18	3,121,826	-0.11(-0.93%)
Jul 05, 2007	12.06	12.31	12.04	12.29	2,716,920	+0.17(+1.41%)
Jul 03, 2007	12.12	12.26	12.07	12.12	1,364,083	-0.02(-0.17%)

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.