Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.33	13.69	13.30	13.49	2,238,587	+0.17(+1.29%)
Sep 27, 2007	13.31	13.36	13.10	13.32	1,248,364	+0.23(+1.78%)
Sep 26, 2007	13.22	13.35	13.02	13.08	541,396	+0.09(+0.66%)
Sep 25, 2007	12.82	13.01	12.66	13.00	558,040	+0.01(+0.08%)
Sep 24, 2007	13.24	13.36	12.97	12.99	604,763	-0.18(-1.38%)
Sep 21, 2007	12.53	13.43	12.39	13.17	3,322,839	+0.75(+6.01%)
Sep 20, 2007	12.33	12.60	12.20	12.42	2,352,765	+0.14(+1.17%)
Sep 19, 2007	12.27	12.45	12.03	12.28	1,643,753	-0.02(-0.17%)
Sep 18, 2007	11.62	12.35	11.13	12.30	3,467,679	+1.46(+13.42%)
Sep 17, 2007	10.90	10.95	10.66	10.85	683,899	-0.10(-0.88%)
Sep 14, 2007	11.03	11.03	10.86	10.94	516,574	-0.19(-1.69%)
Sep 13, 2007	10.94	11.15	10.78	11.13	1,082,500	+0.19(+1.72%)
Sep 12, 2007	11.21	11.21	10.94	10.94	472,772	-0.23(-2.02%)
Sep 11, 2007	11.05	11.25	10.97	11.17	925,687	+0.25(+2.26%)
Sep 10, 2007	11.02	11.06	10.65	10.92	767,123	+0.00(+0.03%)
Sep 07, 2007	10.95	11.04	10.86	10.92	369,691	-0.04(-0.41%)
Sep 06, 2007	11.12	11.13	10.89	10.96	380,787	-0.05(-0.50%)
Sep 05, 2007	11.18	11.18	10.97	11.02	342,533	-0.13(-1.17%)
Sep 04, 2007	11.06	11.17	10.91	11.15	1,433,794	+0.05(+0.43%)
Aug 31, 2007	11.06	11.17	10.98	11.10	442,110	+0.27(+2.50%)
Aug 30, 2007	10.69	10.87	10.67	10.83	697,916	+0.05(+0.44%)
Aug 29, 2007	10.81	10.87	10.70	10.78	810,925	+0.13(+1.19%)
Aug 28, 2007	10.89	10.96	10.62	10.65	780,848	-0.38(-3.44%)
Aug 27, 2007	11.18	11.19	10.77	11.03	1,019,424	-0.12(-1.11%)
Aug 24, 2007	11.04	11.18	10.89	11.16	812,678	+0.16(+1.43%)
Aug 23, 2007	11.29	11.35	10.91	11.00	1,477,596	-0.23(-2.07%)
Aug 22, 2007	10.98	11.31	10.97	11.23	1,570,165	+0.40(+3.70%)
Aug 21, 2007	10.85	10.93	10.56	10.83	1,188,209	+0.06(+0.54%)
Aug 20, 2007	11.07	11.20	10.56	10.77	1,659,813	-0.06(-0.57%)
Aug 17, 2007	10.98	11.19	10.65	10.84	1,931,095	+0.27(+2.56%)
Aug 16, 2007	10.42	10.65	10.04	10.56	2,720,704	-0.08(-0.71%)
Aug 15, 2007	10.90	10.99	10.49	10.64	2,414,672	-0.39(-3.51%)
Aug 14, 2007	11.84	11.85	11.00	11.03	1,764,647	-0.67(-5.77%)
Aug 13, 2007	12.11	12.14	11.56	11.70	1,356,702	-0.28(-2.37%)
Aug 10, 2007	12.10	12.35	11.93	11.99	1,770,779	-0.20(-1.60%)
Aug 09, 2007	12.15	12.40	11.98	12.18	1,565,200	+0.02(+0.17%)
Aug 08, 2007	11.98	12.19	11.87	12.16	1,742,454	+0.19(+1.60%)
Aug 07, 2007	11.29	12.02	11.17	11.97	1,352,029	+0.66(+5.81%)
Aug 06, 2007	11.00	11.34	10.83	11.31	1,274,061	+0.20(+1.82%)
Aug 03, 2007	11.31	11.38	11.07	11.11	1,572,209	-0.16(-1.40%)
Aug 02, 2007	11.38	11.65	11.17	11.27	2,754,286	-0.23(-1.97%)
Aug 01, 2007	11.80	11.80	11.28	11.49	2,007,151	-0.23(-1.96%)
Jul 31, 2007	11.74	11.99	11.62	11.72	1,457,739	+0.09(+0.74%)
Jul 30, 2007	11.47	11.69	11.44	11.64	1,773,991	+0.10(+0.89%)
Jul 27, 2007	11.20	11.55	11.14	11.53	1,171,856	+0.21(+1.84%)
Jul 26, 2007	11.55	11.56	11.17	11.32	1,509,718	-0.42(-3.59%)
Jul 25, 2007	12.02	12.10	11.50	11.75	687,695	-0.18(-1.55%)
Jul 24, 2007	12.16	12.18	11.89	11.93	368,815	-0.20(-1.64%)
Jul 23, 2007	11.92	12.16	11.90	12.13	351,878	+0.21(+1.75%)
Jul 20, 2007	12.08	12.15	11.90	11.92	779,388	-0.21(-1.75%)
Jul 19, 2007	12.28	12.28	12.11	12.13	543,148	-0.03(-0.28%)
Jul 18, 2007	12.31	12.33	11.99	12.17	1,019,716	-0.14(-1.11%)
Jul 17, 2007	12.10	12.33	12.00	12.30	799,537	+0.24(+1.96%)
Jul 16, 2007	11.98	12.17	11.86	12.07	723,321	+0.15(+1.26%)
Jul 13, 2007	11.89	11.93	11.67	11.92	984,674	+0.08(+0.67%)
Jul 12, 2007	11.76	11.87	11.64	11.84	1,164,264	+0.10(+0.88%)
Jul 11, 2007	11.90	11.93	11.71	11.74	947,589	-0.15(-1.24%)
Jul 10, 2007	12.13	12.15	11.85	11.88	698,792	-0.26(-2.12%)
Jul 09, 2007	12.25	12.32	12.14	12.14	1,016,504	-0.10(-0.84%)
Jul 06, 2007	12.16	12.32	11.99	12.24	607,683	+0.11(+0.87%)
Jul 05, 2007	11.58	12.16	11.33	12.14	2,093,748	+0.58(+4.98%)
Jul 03, 2007	11.53	11.67	11.45	11.56	1,046,290	+0.01(+0.06%)

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.