Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.39	12.45	12.35	12.38	271,070	-0.09(-0.74%)
Sep 27, 2007	12.45	12.51	12.35	12.47	207,595	+0.11(+0.87%)
Sep 26, 2007	12.32	12.42	12.21	12.36	212,667	+0.12(+1.00%)
Sep 25, 2007	12.00	12.25	11.91	12.24	213,838	+0.12(+1.02%)
Sep 24, 2007	12.40	12.42	12.07	12.12	432,359	-0.18(-1.50%)
Sep 21, 2007	12.36	12.39	12.21	12.30	282,256	+0.00(+0.00%)
Sep 20, 2007	12.11	12.30	12.01	12.30	244,925	+0.22(+1.85%)
Sep 19, 2007	12.05	12.28	12.01	12.08	288,760	+0.16(+1.35%)
Sep 18, 2007	11.62	11.92	11.50	11.92	251,949	+0.35(+2.99%)
Sep 17, 2007	11.39	11.65	11.39	11.57	293,833	+0.06(+0.53%)
Sep 14, 2007	11.49	11.52	11.31	11.51	358,478	-0.05(-0.47%)
Sep 13, 2007	11.68	11.68	11.42	11.56	216,960	-0.08(-0.66%)
Sep 12, 2007	11.60	11.78	11.54	11.64	205,123	-0.03(-0.26%)
Sep 11, 2007	11.69	11.76	11.61	11.67	212,147	+0.01(+0.07%)
Sep 10, 2007	11.89	11.93	11.55	11.66	357,438	-0.19(-1.62%)
Sep 07, 2007	12.10	12.11	11.81	11.86	455,772	-0.44(-3.56%)
Sep 06, 2007	12.26	12.29	11.99	12.29	353,926	+0.18(+1.46%)
Sep 05, 2007	12.47	12.47	12.08	12.12	443,546	-0.39(-3.13%)
Sep 04, 2007	12.05	12.56	12.02	12.51	434,571	+0.42(+3.50%)
Aug 31, 2007	12.15	12.19	12.02	12.09	228,666	+0.12(+1.03%)
Aug 30, 2007	11.82	12.06	11.82	11.96	262,225	-0.05(-0.45%)
Aug 29, 2007	11.65	12.02	11.62	12.02	301,637	+0.47(+4.06%)
Aug 28, 2007	11.80	11.82	11.52	11.55	221,642	-0.37(-3.10%)
Aug 27, 2007	11.87	12.04	11.85	11.92	214,879	-0.02(-0.19%)
Aug 24, 2007	11.79	11.97	11.69	11.94	221,642	+0.12(+1.04%)
Aug 23, 2007	11.88	11.96	11.77	11.82	342,610	-0.01(-0.07%)
Aug 22, 2007	12.03	12.19	11.73	11.82	270,289	-0.02(-0.13%)
Aug 21, 2007	11.82	12.07	11.64	11.84	571,276	-0.04(-0.32%)
Aug 20, 2007	11.36	11.93	11.18	11.88	625,386	+0.52(+4.53%)
Aug 17, 2007	11.50	11.59	11.23	11.36	387,745	+0.02(+0.14%)
Aug 16, 2007	11.11	11.37	10.87	11.35	429,888	+0.09(+0.82%)
Aug 15, 2007	11.38	11.52	11.22	11.26	616,932	-0.16(-1.41%)
Aug 14, 2007	11.87	11.93	11.39	11.42	529,393	-0.48(-4.07%)
Aug 13, 2007	12.05	12.36	11.89	11.90	689,902	+0.02(+0.19%)
Aug 10, 2007	11.03	11.92	10.69	11.88	1,490,757	+0.73(+6.55%)
Aug 09, 2007	11.88	11.88	11.12	11.15	2,177,408	-0.78(-6.51%)
Aug 08, 2007	11.76	12.10	11.73	11.92	1,900,354	+0.29(+2.51%)
Aug 07, 2007	11.91	11.91	11.49	11.63	913,626	-0.31(-2.58%)
Aug 06, 2007	11.98	12.05	11.68	11.94	772,238	+0.02(+0.13%)
Aug 03, 2007	12.02	12.26	11.92	11.92	691,073	-0.34(-2.76%)
Aug 02, 2007	12.49	12.49	12.12	12.26	722,680	-0.27(-2.15%)
Aug 01, 2007	12.29	12.59	12.27	12.53	795,521	+0.24(+1.94%)
Jul 31, 2007	12.69	12.71	12.26	12.29	650,230	-0.28(-2.20%)
Jul 30, 2007	12.57	12.65	12.43	12.57	498,696	+0.05(+0.43%)
Jul 27, 2007	12.99	13.08	12.50	12.52	543,441	-0.45(-3.50%)
Jul 26, 2007	13.07	13.82	12.58	12.97	1,351,449	-0.20(-1.52%)
Jul 25, 2007	13.26	13.39	13.01	13.17	754,158	-0.01(-0.06%)
Jul 24, 2007	13.32	13.37	13.14	13.18	802,024	-0.29(-2.17%)
Jul 23, 2007	13.53	13.71	13.43	13.47	477,885	-0.05(-0.34%)
Jul 20, 2007	13.49	13.67	13.32	13.52	536,547	-0.05(-0.34%)
Jul 19, 2007	13.55	13.59	13.30	13.56	309,311	+0.16(+1.20%)
Jul 18, 2007	13.60	13.60	13.28	13.40	457,593	-0.27(-1.97%)
Jul 17, 2007	13.73	13.83	13.63	13.67	329,212	-0.01(-0.06%)
Jul 16, 2007	13.58	13.96	13.35	13.68	1,027,044	+0.37(+2.77%)
Jul 13, 2007	13.23	13.33	13.10	13.31	207,725	+0.13(+0.99%)
Jul 12, 2007	12.99	13.22	12.92	13.18	313,603	+0.29(+2.27%)
Jul 11, 2007	12.92	12.95	12.85	12.89	550,855	+0.02(+0.12%)
Jul 10, 2007	13.00	13.04	12.85	12.87	395,679	-0.18(-1.41%)
Jul 09, 2007	13.07	13.09	12.92	13.05	293,182	-0.02(-0.12%)
Jul 06, 2007	12.99	13.14	12.92	13.07	274,842	+0.13(+1.01%)
Jul 05, 2007	13.01	13.03	12.93	12.94	284,077	-0.13(-1.00%)
Jul 03, 2007	12.96	13.07	12.85	13.07	304,498	+0.02(+0.12%)

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.