Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.33	13.69	13.29	13.49	2,239,149	+0.17(+1.29%)
Sep 27, 2007	13.31	13.35	13.10	13.31	1,248,677	+0.23(+1.78%)
Sep 26, 2007	13.22	13.35	13.02	13.08	541,531	+0.09(+0.66%)
Sep 25, 2007	12.82	13.01	12.66	13.00	558,180	+0.01(+0.08%)
Sep 24, 2007	13.24	13.35	12.97	12.99	604,914	-0.18(-1.38%)
Sep 21, 2007	12.53	13.43	12.38	13.17	3,323,672	+0.75(+6.01%)
Sep 20, 2007	12.32	12.60	12.20	12.42	2,353,355	+0.14(+1.17%)
Sep 19, 2007	12.26	12.44	12.03	12.28	1,644,165	-0.02(-0.17%)
Sep 18, 2007	11.61	12.35	11.13	12.30	3,468,548	+1.46(+13.42%)
Sep 17, 2007	10.90	10.95	10.66	10.84	684,070	-0.10(-0.88%)
Sep 14, 2007	11.03	11.03	10.86	10.94	516,704	-0.19(-1.69%)
Sep 13, 2007	10.94	11.15	10.77	11.13	1,082,771	+0.19(+1.72%)
Sep 12, 2007	11.21	11.21	10.94	10.94	472,890	-0.23(-2.02%)
Sep 11, 2007	11.04	11.25	10.97	11.16	925,919	+0.25(+2.26%)
Sep 10, 2007	11.01	11.05	10.65	10.92	767,315	+0.00(+0.03%)
Sep 07, 2007	10.95	11.03	10.86	10.91	369,783	-0.04(-0.41%)
Sep 06, 2007	11.12	11.13	10.89	10.96	380,883	-0.05(-0.50%)
Sep 05, 2007	11.18	11.18	10.97	11.01	342,619	-0.13(-1.17%)
Sep 04, 2007	11.06	11.17	10.90	11.14	1,434,153	+0.05(+0.43%)
Aug 31, 2007	11.06	11.17	10.97	11.10	442,221	+0.27(+2.50%)
Aug 30, 2007	10.69	10.86	10.67	10.83	698,091	+0.05(+0.44%)
Aug 29, 2007	10.80	10.87	10.70	10.78	811,129	+0.13(+1.19%)
Aug 28, 2007	10.89	10.96	10.62	10.65	781,044	-0.38(-3.44%)
Aug 27, 2007	11.17	11.19	10.77	11.03	1,019,680	-0.12(-1.11%)
Aug 24, 2007	11.03	11.17	10.89	11.15	812,881	+0.16(+1.43%)
Aug 23, 2007	11.28	11.34	10.90	11.00	1,477,966	-0.23(-2.07%)
Aug 22, 2007	10.98	11.31	10.97	11.23	1,570,558	+0.40(+3.70%)
Aug 21, 2007	10.85	10.92	10.55	10.83	1,188,507	+0.06(+0.54%)
Aug 20, 2007	11.07	11.20	10.56	10.77	1,660,229	-0.06(-0.57%)
Aug 17, 2007	10.97	11.19	10.64	10.83	1,931,579	+0.27(+2.56%)
Aug 16, 2007	10.42	10.65	10.04	10.56	2,721,386	-0.08(-0.71%)
Aug 15, 2007	10.90	10.98	10.49	10.64	2,415,278	-0.39(-3.51%)
Aug 14, 2007	11.83	11.84	11.00	11.02	1,765,089	-0.67(-5.76%)
Aug 13, 2007	12.10	12.14	11.56	11.70	1,357,042	-0.28(-2.37%)
Aug 10, 2007	12.09	12.34	11.92	11.98	1,771,223	-0.20(-1.60%)
Aug 09, 2007	12.15	12.40	11.98	12.18	1,565,593	+0.02(+0.17%)
Aug 08, 2007	11.98	12.19	11.86	12.16	1,742,890	+0.19(+1.60%)
Aug 07, 2007	11.29	12.01	11.17	11.97	1,352,368	+0.66(+5.81%)
Aug 06, 2007	11.00	11.33	10.83	11.31	1,274,381	+0.20(+1.82%)
Aug 03, 2007	11.31	11.38	11.07	11.11	1,572,603	-0.16(-1.40%)
Aug 02, 2007	11.38	11.65	11.16	11.26	2,754,976	-0.23(-1.97%)
Aug 01, 2007	11.80	11.80	11.28	11.49	2,007,654	-0.23(-1.96%)
Jul 31, 2007	11.74	11.99	11.62	11.72	1,458,104	+0.09(+0.74%)
Jul 30, 2007	11.47	11.69	11.44	11.63	1,774,436	+0.10(+0.89%)
Jul 27, 2007	11.20	11.55	11.13	11.53	1,172,150	+0.21(+1.85%)
Jul 26, 2007	11.54	11.56	11.17	11.32	1,510,096	-0.42(-3.59%)
Jul 25, 2007	12.02	12.10	11.49	11.74	687,867	-0.18(-1.55%)
Jul 24, 2007	12.16	12.17	11.89	11.93	368,907	-0.20(-1.64%)
Jul 23, 2007	11.92	12.15	11.90	12.13	351,966	+0.21(+1.75%)
Jul 20, 2007	12.08	12.15	11.89	11.92	779,583	-0.21(-1.75%)
Jul 19, 2007	12.28	12.28	12.10	12.13	543,284	-0.03(-0.28%)
Jul 18, 2007	12.30	12.32	11.98	12.16	1,019,972	-0.14(-1.11%)
Jul 17, 2007	12.10	12.33	12.00	12.30	799,737	+0.24(+1.96%)
Jul 16, 2007	11.98	12.17	11.86	12.06	723,502	+0.15(+1.26%)
Jul 13, 2007	11.89	11.92	11.66	11.91	984,921	+0.08(+0.66%)
Jul 12, 2007	11.76	11.86	11.64	11.84	1,164,556	+0.10(+0.88%)
Jul 11, 2007	11.90	11.93	11.71	11.73	947,826	-0.15(-1.24%)
Jul 10, 2007	12.13	12.14	11.84	11.88	698,967	-0.26(-2.12%)
Jul 09, 2007	12.25	12.32	12.14	12.14	1,016,759	-0.10(-0.84%)
Jul 06, 2007	12.15	12.32	11.99	12.24	607,835	+0.11(+0.87%)
Jul 05, 2007	11.58	12.15	11.33	12.13	2,094,273	+0.58(+4.98%)
Jul 03, 2007	11.53	11.66	11.45	11.56	1,046,552	+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.