Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.50	13.52	13.43	13.48	224,775	-0.06(-0.41%)
Sep 27, 2007	13.53	13.56	13.50	13.53	217,422	+0.02(+0.15%)
Sep 26, 2007	13.45	13.54	13.45	13.51	225,825	+0.07(+0.51%)
Sep 25, 2007	13.39	13.48	13.39	13.45	839,755	-0.04(-0.28%)
Sep 24, 2007	13.48	13.53	13.45	13.48	505,218	+0.02(+0.11%)
Sep 21, 2007	13.53	13.55	13.47	13.47	522,549	+0.04(+0.31%)
Sep 20, 2007	13.47	13.54	13.42	13.43	464,780	-0.06(-0.48%)
Sep 19, 2007	13.44	13.56	13.44	13.49	491,564	+0.10(+0.78%)
Sep 18, 2007	13.23	13.42	13.19	13.39	431,168	+0.23(+1.72%)
Sep 17, 2007	13.22	13.22	13.11	13.16	117,114	-0.10(-0.78%)
Sep 14, 2007	13.23	13.27	13.21	13.26	294,098	-0.01(-0.09%)
Sep 13, 2007	13.30	13.34	13.26	13.27	381,277	+0.03(+0.23%)
Sep 12, 2007	13.19	13.28	13.18	13.24	164,905	+0.07(+0.51%)
Sep 11, 2007	13.10	13.19	13.07	13.18	332,961	+0.13(+1.01%)
Sep 10, 2007	13.08	13.13	12.99	13.05	892,798	-0.01(-0.07%)
Sep 07, 2007	13.14	13.18	13.01	13.05	578,743	-0.16(-1.18%)
Sep 06, 2007	13.15	13.24	13.14	13.21	346,615	+0.09(+0.70%)
Sep 05, 2007	13.11	13.18	13.09	13.12	258,911	-0.06(-0.48%)
Sep 04, 2007	13.08	13.21	13.07	13.18	739,446	+0.12(+0.93%)
Aug 31, 2007	13.05	13.13	13.02	13.06	275,191	+0.07(+0.56%)
Aug 30, 2007	12.96	13.04	12.96	12.99	180,660	+0.01(+0.04%)
Aug 29, 2007	12.89	13.01	12.82	12.98	444,298	+0.11(+0.86%)
Aug 28, 2007	12.99	13.01	12.84	12.87	764,130	-0.15(-1.18%)
Aug 27, 2007	13.05	13.08	13.02	13.03	1,237,313	-0.06(-0.48%)
Aug 24, 2007	12.97	13.09	12.96	13.09	595,023	+0.12(+0.90%)
Aug 23, 2007	13.04	13.04	12.94	12.97	341,889	+0.03(+0.24%)
Aug 22, 2007	12.92	12.95	12.87	12.94	285,170	+0.10(+0.82%)
Aug 21, 2007	12.76	12.88	12.76	12.84	325,608	+0.01(+0.10%)
Aug 20, 2007	12.85	12.87	12.76	12.82	468,456	+0.01(+0.07%)
Aug 17, 2007	12.92	12.92	12.65	12.81	332,961	+0.11(+0.90%)
Aug 16, 2007	12.62	12.70	12.48	12.70	1,192,147	-0.04(-0.28%)
Aug 15, 2007	12.77	12.94	12.73	12.74	976,300	-0.05(-0.42%)
Aug 14, 2007	12.92	12.95	12.79	12.79	906,452	-0.10(-0.75%)
Aug 13, 2007	12.93	12.98	12.89	12.89	554,585	+0.05(+0.39%)
Aug 10, 2007	12.79	12.92	12.76	12.84	541,455	-0.06(-0.43%)
Aug 09, 2007	13.10	13.16	12.89	12.89	320,882	-0.29(-2.20%)
Aug 08, 2007	13.10	13.19	13.07	13.18	628,634	+0.10(+0.80%)
Aug 07, 2007	12.93	13.17	12.93	13.08	415,938	+0.06(+0.44%)
Aug 06, 2007	12.87	13.03	12.81	13.02	1,357,578	+0.18(+1.43%)
Aug 03, 2007	12.89	12.95	12.82	12.84	546,707	-0.11(-0.88%)
Aug 02, 2007	12.86	12.98	12.83	12.95	391,780	+0.11(+0.88%)
Aug 01, 2007	12.80	12.86	12.68	12.84	711,087	+0.11(+0.87%)
Jul 31, 2007	12.92	12.95	12.73	12.73	4,097,417	-0.15(-1.20%)
Jul 30, 2007	12.82	12.90	12.76	12.88	258,911	+0.15(+1.15%)
Jul 27, 2007	13.00	13.05	12.73	12.73	1,606,511	-0.34(-2.61%)
Jul 26, 2007	13.16	13.23	12.99	13.08	781,986	-0.22(-1.62%)
Jul 25, 2007	13.31	13.32	13.22	13.29	1,316,614	+0.04(+0.33%)
Jul 24, 2007	13.37	13.40	13.23	13.25	1,357,053	-0.15(-1.11%)
Jul 23, 2007	13.39	13.47	13.39	13.40	719,490	+0.11(+0.83%)
Jul 20, 2007	13.40	13.42	13.27	13.29	614,980	-0.11(-0.85%)
Jul 19, 2007	13.45	13.45	13.37	13.40	706,360	-0.05(-0.37%)
Jul 18, 2007	13.45	13.46	13.38	13.45	1,280,902	-0.04(-0.30%)
Jul 17, 2007	13.49	13.53	13.47	13.49	644,915	-0.06(-0.45%)
Jul 16, 2007	13.51	13.56	13.51	13.55	670,648	+0.01(+0.08%)
Jul 13, 2007	13.56	13.57	13.50	13.54	190,113	-0.02(-0.18%)
Jul 12, 2007	13.35	13.56	13.35	13.56	390,205	+0.22(+1.63%)
Jul 11, 2007	13.26	13.35	13.26	13.35	602,901	+0.09(+0.65%)
Jul 10, 2007	13.34	13.39	13.26	13.26	225,825	-0.13(-1.00%)
Jul 09, 2007	13.42	13.44	13.36	13.39	518,348	-0.02(-0.15%)
Jul 06, 2007	13.39	13.43	13.36	13.41	711,087	-0.01(-0.07%)
Jul 05, 2007	13.39	13.42	13.35	13.42	1,461,562	+0.02(+0.19%)
Jul 03, 2007	13.40	13.43	13.39	13.40	69,323	+0.02(+0.11%)

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.