Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.61	11.80	11.37	11.43	1,917,291	-0.39(-3.30%)
Sep 27, 2007	11.85	12.17	11.65	11.82	1,835,089	+0.17(+1.46%)
Sep 26, 2007	11.04	11.65	10.95	11.65	2,381,133	+0.79(+7.27%)
Sep 25, 2007	10.56	10.89	10.33	10.86	382,394	+0.34(+3.23%)
Sep 24, 2007	11.06	11.06	10.51	10.52	569,515	-0.47(-4.28%)
Sep 21, 2007	10.80	10.99	10.78	10.99	422,717	+0.21(+1.95%)
Sep 20, 2007	10.99	10.99	10.76	10.78	140,500	-0.15(-1.37%)
Sep 19, 2007	11.25	11.25	10.84	10.93	485,081	-0.17(-1.53%)
Sep 18, 2007	11.10	11.15	10.91	11.10	483,362	+0.17(+1.56%)
Sep 17, 2007	11.15	11.40	10.77	10.93	438,514	-0.04(-0.36%)
Sep 14, 2007	10.49	11.22	10.47	10.97	772,966	+0.48(+4.58%)
Sep 13, 2007	10.29	10.74	10.21	10.49	618,078	+0.30(+2.94%)
Sep 12, 2007	10.00	10.19	9.910	10.19	387,420	+0.19(+1.90%)
Sep 11, 2007	9.750	10.10	9.750	10.00	372,927	+0.30(+3.09%)
Sep 10, 2007	10.01	10.09	9.660	9.700	186,680	-0.26(-2.61%)
Sep 07, 2007	10.24	10.24	9.930	9.960	260,390	-0.24(-2.35%)
Sep 06, 2007	9.990	10.23	9.820	10.20	293,312	+0.29(+2.93%)
Sep 05, 2007	10.28	10.28	9.860	9.910	217,510	-0.38(-3.69%)
Sep 04, 2007	10.05	10.31	10.05	10.29	434,979	+0.19(+1.88%)
Aug 31, 2007	10.16	10.21	10.00	10.10	218,505	+0.17(+1.71%)
Aug 30, 2007	10.20	10.41	9.700	9.930	358,398	-0.36(-3.50%)
Aug 29, 2007	10.12	10.36	10.09	10.29	383,465	+0.18(+1.78%)
Aug 28, 2007	10.75	10.75	10.06	10.11	354,479	-0.62(-5.78%)
Aug 27, 2007	10.65	10.74	10.38	10.73	332,595	+0.19(+1.80%)
Aug 24, 2007	10.31	10.74	10.10	10.54	960,430	+0.39(+3.84%)
Aug 23, 2007	10.49	10.80	10.08	10.15	445,439	+0.00(+0.00%)
Aug 22, 2007	9.700	10.20	9.700	10.15	1,035,962	+0.70(+7.41%)
Aug 21, 2007	9.730	9.870	9.430	9.450	779,515	-0.53(-5.31%)
Aug 20, 2007	9.780	10.10	9.700	9.980	485,037	+0.28(+2.89%)
Aug 17, 2007	9.830	10.10	9.260	9.700	807,493	+0.35(+3.74%)
Aug 16, 2007	9.600	10.00	8.610	9.350	1,644,198	-0.81(-7.97%)
Aug 15, 2007	10.85	10.85	10.05	10.16	1,069,506	-0.74(-6.79%)
Aug 14, 2007	11.06	11.20	10.85	10.90	831,724	-0.20(-1.80%)
Aug 13, 2007	10.90	11.20	10.90	11.10	781,970	+0.40(+3.74%)
Aug 10, 2007	10.72	10.74	10.27	10.70	2,455,489	-0.21(-1.92%)
Aug 09, 2007	11.50	11.50	10.85	10.91	1,978,810	-0.69(-5.95%)
Aug 08, 2007	11.41	11.95	11.41	11.60	551,169	+0.15(+1.31%)
Aug 07, 2007	11.83	11.83	11.43	11.45	1,709,399	-0.45(-3.78%)
Aug 06, 2007	11.87	12.02	11.87	11.90	87,671	+0.00(+0.00%)
Aug 03, 2007	11.87	12.02	11.87	11.90	87,671	-0.03(-0.25%)
Aug 02, 2007	11.99	12.14	11.88	11.93	586,829	+0.02(+0.17%)
Aug 01, 2007	11.99	12.14	11.85	11.91	1,034,585	-0.24(-1.98%)
Jul 31, 2007	12.15	12.49	12.06	12.15	1,209,687	+0.12(+1.00%)
Jul 30, 2007	11.91	12.11	11.82	12.03	837,016	+0.08(+0.67%)
Jul 27, 2007	11.81	12.27	11.80	11.95	1,327,349	+0.12(+1.01%)
Jul 26, 2007	12.10	12.11	11.55	11.83	1,814,456	-0.54(-4.37%)
Jul 25, 2007	12.88	12.88	12.23	12.37	63,443	-0.50(-3.89%)
Jul 24, 2007	13.38	13.38	12.87	12.87	39,706	-0.75(-5.51%)
Jul 23, 2007	13.85	13.98	13.52	13.62	533,822	-0.23(-1.66%)
Jul 20, 2007	13.95	13.96	13.75	13.85	279,694	-0.02(-0.14%)
Jul 19, 2007	13.70	13.95	13.67	13.87	592,142	+0.10(+0.73%)
Jul 18, 2007	13.40	13.80	13.40	13.77	765,211	+0.07(+0.51%)
Jul 17, 2007	13.70	13.80	13.40	13.70	1,787,942	-0.28(-2.00%)
Jul 16, 2007	14.30	14.45	13.75	13.98	894,102	-0.53(-3.65%)
Jul 13, 2007	14.83	14.84	14.41	14.51	301,014	-0.18(-1.23%)
Jul 12, 2007	14.50	15.16	14.50	14.69	1,023,117	+0.40(+2.80%)
Jul 11, 2007	13.65	14.35	13.53	14.29	928,751	+0.58(+4.23%)
Jul 10, 2007	13.92	14.17	13.67	13.71	803,530	-0.34(-2.42%)
Jul 09, 2007	14.28	14.39	13.90	14.05	1,343,694	-0.30(-2.09%)
Jul 06, 2007	14.20	14.45	14.14	14.35	312,448	+0.09(+0.63%)
Jul 05, 2007	13.94	14.27	13.94	14.26	341,454	+0.22(+1.57%)
Jul 03, 2007	14.52	14.63	13.81	14.04	622,203	-0.46(-3.17%)

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.