Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.28	11.41	11.16	11.22	626,960	-0.03(-0.25%)
Sep 27, 2007	11.31	11.31	11.18	11.25	217,206	+0.04(+0.34%)
Sep 26, 2007	11.20	11.31	11.09	11.21	1,093,646	+0.11(+0.99%)
Sep 25, 2007	11.13	11.24	11.06	11.10	720,696	-0.08(-0.74%)
Sep 24, 2007	11.30	11.30	11.12	11.19	451,999	-0.09(-0.83%)
Sep 21, 2007	11.32	11.36	11.21	11.28	852,144	+0.06(+0.54%)
Sep 20, 2007	11.32	11.32	11.15	11.22	318,919	-0.09(-0.83%)
Sep 19, 2007	11.10	11.35	11.10	11.31	467,229	+0.31(+2.81%)
Sep 18, 2007	10.77	11.03	10.62	11.00	640,740	+0.29(+2.68%)
Sep 17, 2007	10.80	10.83	10.72	10.72	882,604	-0.13(-1.22%)
Sep 14, 2007	10.66	10.85	10.62	10.85	227,722	+0.09(+0.82%)
Sep 13, 2007	10.94	10.94	10.76	10.76	310,579	-0.14(-1.27%)
Sep 12, 2007	10.92	10.92	10.80	10.90	474,481	-0.04(-0.35%)
Sep 11, 2007	10.78	10.97	10.72	10.94	778,533	+0.23(+2.16%)
Sep 10, 2007	10.65	10.77	10.42	10.71	698,033	+0.14(+1.36%)
Sep 07, 2007	10.59	10.68	10.48	10.56	441,120	-0.19(-1.74%)
Sep 06, 2007	10.65	10.78	10.48	10.75	794,851	+0.16(+1.51%)
Sep 05, 2007	10.65	10.66	10.47	10.59	522,527	-0.11(-1.03%)
Sep 04, 2007	10.79	10.83	10.70	10.70	673,375	-0.09(-0.87%)
Aug 31, 2007	10.93	10.93	10.74	10.79	791,950	+0.01(+0.05%)
Aug 30, 2007	10.68	10.88	10.67	10.79	462,333	+0.00(+0.00%)
Aug 29, 2007	10.51	10.83	10.47	10.79	352,824	+0.37(+3.55%)
Aug 28, 2007	10.61	10.70	10.41	10.42	452,180	-0.25(-2.38%)
Aug 27, 2007	10.96	10.96	10.66	10.67	309,310	-0.34(-3.06%)
Aug 24, 2007	10.85	11.01	10.74	11.01	289,547	+0.14(+1.32%)
Aug 23, 2007	11.02	11.02	10.78	10.87	428,429	-0.09(-0.81%)
Aug 22, 2007	11.00	11.11	10.92	10.95	409,210	+0.02(+0.15%)
Aug 21, 2007	10.95	11.10	10.93	10.94	246,215	-0.09(-0.85%)
Aug 20, 2007	11.19	11.28	10.93	11.03	665,760	-0.11(-0.99%)
Aug 17, 2007	10.97	11.54	10.95	11.14	807,724	+0.17(+1.56%)
Aug 16, 2007	10.80	11.02	10.55	10.97	922,854	+0.12(+1.07%)
Aug 15, 2007	10.94	11.24	10.79	10.85	674,282	-0.06(-0.51%)
Aug 14, 2007	10.93	11.14	10.86	10.91	847,974	+0.05(+0.46%)
Aug 13, 2007	10.83	11.05	10.77	10.86	610,643	+0.07(+0.61%)
Aug 10, 2007	10.51	11.16	10.51	10.79	1,996,013	+0.17(+1.61%)
Aug 09, 2007	11.03	11.30	10.56	10.62	1,489,258	-0.60(-5.36%)
Aug 08, 2007	10.92	11.38	10.82	11.22	1,413,109	+0.43(+3.99%)
Aug 07, 2007	10.58	10.80	10.43	10.79	948,781	+0.15(+1.45%)
Aug 06, 2007	10.37	10.64	10.20	10.64	1,145,318	+0.28(+2.72%)
Aug 03, 2007	10.57	10.64	10.36	10.36	1,129,182	-0.26(-2.44%)
Aug 02, 2007	10.84	10.85	10.41	10.62	1,274,772	-0.20(-1.84%)
Aug 01, 2007	10.45	10.89	10.03	10.82	1,575,198	-0.12(-1.06%)
Jul 31, 2007	11.04	11.08	10.84	10.93	1,389,721	-0.07(-0.60%)
Jul 30, 2007	11.04	11.08	10.77	11.00	764,210	-0.03(-0.30%)
Jul 27, 2007	11.22	11.39	11.03	11.03	851,238	-0.22(-1.96%)
Jul 26, 2007	11.20	11.39	10.99	11.25	1,249,751	-0.14(-1.21%)
Jul 25, 2007	11.34	11.51	11.23	11.39	826,943	+0.09(+0.83%)
Jul 24, 2007	11.68	11.76	11.28	11.30	806,274	-0.53(-4.48%)
Jul 23, 2007	11.81	11.99	11.80	11.83	321,639	+0.04(+0.33%)
Jul 20, 2007	12.03	12.08	11.78	11.79	595,957	-0.27(-2.24%)
Jul 19, 2007	11.97	12.08	11.94	12.06	473,030	+0.14(+1.16%)
Jul 18, 2007	11.84	11.95	11.79	11.92	668,117	+0.02(+0.14%)
Jul 17, 2007	12.05	12.12	11.90	11.90	483,002	-0.10(-0.87%)
Jul 16, 2007	12.17	12.24	12.00	12.01	494,787	-0.21(-1.72%)
Jul 13, 2007	12.15	12.22	12.03	12.22	504,397	+0.07(+0.59%)
Jul 12, 2007	11.84	12.34	11.79	12.15	2,037,713	+0.38(+3.19%)
Jul 11, 2007	11.75	11.84	11.69	11.77	663,585	-0.02(-0.14%)
Jul 10, 2007	11.61	11.97	11.58	11.79	2,208,505	+0.22(+1.91%)
Jul 09, 2007	11.63	11.69	11.52	11.57	516,000	-0.07(-0.62%)
Jul 06, 2007	11.79	11.78	11.58	11.64	475,750	-0.15(-1.26%)
Jul 05, 2007	11.90	11.91	11.62	11.79	671,562	-0.14(-1.16%)
Jul 03, 2007	11.96	12.00	11.85	11.92	193,817	-0.04(-0.32%)

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.