Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.25	12.64	12.25	12.64	34,969	+0.37(+3.04%)
Sep 27, 2007	12.36	12.39	12.25	12.27	13,905	+0.02(+0.17%)
Sep 26, 2007	12.57	12.57	12.25	12.25	54,823	-0.28(-2.22%)
Sep 25, 2007	12.73	12.74	12.49	12.53	47,548	-0.06(-0.50%)
Sep 24, 2007	12.67	13.10	12.55	12.59	43,335	-0.02(-0.17%)
Sep 21, 2007	12.76	12.80	12.37	12.61	61,625	-0.20(-1.60%)
Sep 20, 2007	12.84	13.25	12.68	12.81	148,509	-0.09(-0.69%)
Sep 19, 2007	12.99	13.33	12.83	12.90	169,030	-0.08(-0.61%)
Sep 18, 2007	12.48	13.01	12.25	12.98	35,940	+0.71(+5.77%)
Sep 17, 2007	12.25	12.54	12.25	12.27	85,824	-0.13(-1.06%)
Sep 14, 2007	12.72	12.72	12.25	12.41	16,046	-0.07(-0.59%)
Sep 13, 2007	12.21	12.82	12.21	12.48	88,746	+0.20(+1.62%)
Sep 12, 2007	12.36	12.59	12.20	12.28	70,660	-0.25(-2.01%)
Sep 11, 2007	12.66	13.13	12.34	12.53	75,014	-0.14(-1.08%)
Sep 10, 2007	12.74	12.89	12.16	12.67	54,217	-0.07(-0.58%)
Sep 07, 2007	13.15	13.19	12.74	12.74	32,643	-0.46(-3.50%)
Sep 06, 2007	13.42	13.77	13.15	13.20	53,888	-0.46(-3.34%)
Sep 05, 2007	13.17	13.78	12.94	13.66	335,171	+0.58(+4.46%)
Sep 04, 2007	13.13	13.29	12.95	13.08	80,862	-0.15(-1.15%)
Aug 31, 2007	13.51	13.75	12.83	13.23	76,967	+0.13(+1.00%)
Aug 30, 2007	12.97	13.23	12.81	13.10	47,459	-0.05(-0.36%)
Aug 29, 2007	13.10	13.15	12.87	13.15	47,653	-0.06(-0.44%)
Aug 28, 2007	13.25	13.54	12.92	13.20	132,162	-0.22(-1.64%)
Aug 27, 2007	13.36	13.62	13.05	13.42	104,318	+0.01(+0.04%)
Aug 24, 2007	13.40	13.53	12.98	13.42	50,657	+0.07(+0.55%)
Aug 23, 2007	12.73	13.34	12.45	13.34	110,410	+0.76(+6.02%)
Aug 22, 2007	12.33	12.73	12.27	12.59	54,840	+0.34(+2.78%)
Aug 21, 2007	12.27	12.77	12.10	12.25	75,471	-0.20(-1.60%)
Aug 20, 2007	12.37	13.03	11.99	12.45	175,364	-0.12(-0.96%)
Aug 17, 2007	13.05	13.10	11.83	12.57	145,526	+0.24(+1.92%)
Aug 16, 2007	12.18	12.33	11.41	12.33	191,012	-0.01(-0.04%)
Aug 15, 2007	12.60	13.18	12.34	12.34	233,178	-0.56(-4.32%)
Aug 14, 2007	13.82	13.82	12.89	12.89	91,781	-0.77(-5.65%)
Aug 13, 2007	13.18	14.24	13.08	13.67	69,747	+0.55(+4.20%)
Aug 10, 2007	13.12	14.31	12.55	13.11	131,960	-0.21(-1.58%)
Aug 09, 2007	14.12	14.45	12.98	13.32	136,823	-0.91(-6.38%)
Aug 08, 2007	13.97	14.96	13.96	14.23	140,482	+0.26(+1.84%)
Aug 07, 2007	14.27	14.44	13.67	13.97	110,304	-0.22(-1.55%)
Aug 06, 2007	15.00	15.12	13.04	14.20	211,407	-0.87(-5.78%)
Aug 03, 2007	15.10	15.22	14.49	15.07	169,784	-0.17(-1.10%)
Aug 02, 2007	15.81	16.21	14.88	15.23	170,142	-1.14(-6.99%)
Aug 01, 2007	16.48	16.48	16.05	16.38	70,570	+0.02(+0.13%)
Jul 31, 2007	16.48	16.66	16.06	16.36	112,869	-0.03(-0.16%)
Jul 30, 2007	16.94	17.20	16.12	16.38	147,579	+0.09(+0.58%)
Jul 27, 2007	16.11	16.53	15.69	16.29	97,316	-0.01(-0.06%)
Jul 26, 2007	16.80	16.80	15.64	16.30	257,878	-0.67(-3.96%)
Jul 25, 2007	17.41	17.46	16.97	16.97	86,011	-0.40(-2.33%)
Jul 24, 2007	17.50	17.53	17.32	17.38	79,590	-0.12(-0.66%)
Jul 23, 2007	17.40	17.53	17.30	17.49	58,040	-0.04(-0.24%)
Jul 20, 2007	17.53	17.61	17.06	17.53	101,080	+0.00(+0.00%)
Jul 19, 2007	17.33	17.71	17.33	17.53	63,408	+0.18(+1.06%)
Jul 18, 2007	16.88	17.42	16.82	17.35	50,103	+0.25(+1.44%)
Jul 17, 2007	17.04	17.15	16.79	17.10	134,905	+0.17(+0.99%)
Jul 16, 2007	16.56	16.98	16.47	16.94	69,982	+0.24(+1.41%)
Jul 13, 2007	16.14	17.18	16.02	16.70	114,692	+0.38(+2.35%)
Jul 12, 2007	16.12	16.41	16.12	16.32	60,145	+0.33(+2.04%)
Jul 11, 2007	15.92	16.14	15.75	15.99	57,175	+0.17(+1.10%)
Jul 10, 2007	15.99	16.05	15.77	15.82	75,618	-0.22(-1.37%)
Jul 09, 2007	16.09	16.18	15.85	16.04	54,737	+0.08(+0.49%)
Jul 06, 2007	15.73	16.02	15.73	15.96	32,791	+0.09(+0.60%)
Jul 05, 2007	15.96	16.09	15.78	15.86	54,800	-0.03(-0.20%)
Jul 03, 2007	15.78	16.13	15.78	15.90	18,814	+0.19(+1.24%)

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.