Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.27	11.27	11.10	11.27	233,310	+0.03(+0.24%)
Sep 27, 2007	11.20	11.27	11.17	11.24	256,701	+0.07(+0.60%)
Sep 26, 2007	11.25	11.25	11.14	11.18	283,991	+0.00(+0.03%)
Sep 25, 2007	11.10	11.21	10.99	11.17	351,165	+0.10(+0.93%)
Sep 24, 2007	10.89	11.17	10.89	11.07	346,367	+0.14(+1.31%)
Sep 21, 2007	11.09	11.10	10.92	10.93	258,201	-0.08(-0.76%)
Sep 20, 2007	10.92	11.08	10.90	11.01	235,110	+0.07(+0.61%)
Sep 19, 2007	11.00	11.09	10.94	10.94	265,998	+0.02(+0.21%)
Sep 18, 2007	10.70	10.92	10.70	10.92	258,801	+0.16(+1.52%)
Sep 17, 2007	10.96	10.98	10.76	10.76	218,316	-0.17(-1.59%)
Sep 14, 2007	10.88	10.97	10.86	10.93	161,338	-0.00(-0.03%)
Sep 13, 2007	11.16	11.17	10.90	10.93	168,235	-0.10(-0.88%)
Sep 12, 2007	10.88	11.07	10.79	11.03	319,677	+0.22(+2.04%)
Sep 11, 2007	10.86	10.95	10.72	10.81	212,618	-0.03(-0.25%)
Sep 10, 2007	10.97	11.12	10.78	10.84	246,505	-0.15(-1.34%)
Sep 07, 2007	10.95	10.98	10.87	10.98	169,735	+0.01(+0.12%)
Sep 06, 2007	10.84	11.00	10.83	10.97	311,580	+0.18(+1.64%)
Sep 05, 2007	11.08	11.58	10.60	10.79	345,468	+0.03(+0.31%)
Sep 04, 2007	10.52	10.82	10.51	10.76	310,381	+0.16(+1.48%)
Aug 31, 2007	10.70	10.70	10.57	10.60	177,832	+0.03(+0.32%)
Aug 30, 2007	10.59	10.75	10.56	10.57	138,547	-0.08(-0.78%)
Aug 29, 2007	10.59	10.73	10.59	10.65	200,323	+0.06(+0.54%)
Aug 28, 2007	10.64	10.67	10.57	10.60	193,126	-0.03(-0.25%)
Aug 27, 2007	10.64	10.72	10.52	10.62	214,118	-0.15(-1.36%)
Aug 24, 2007	10.59	10.83	10.59	10.77	202,422	+0.19(+1.80%)
Aug 23, 2007	10.65	10.72	10.52	10.58	228,812	-0.02(-0.16%)
Aug 22, 2007	10.61	10.71	10.52	10.60	266,598	-0.00(-0.03%)
Aug 21, 2007	10.51	10.75	10.51	10.60	215,917	-0.04(-0.38%)
Aug 20, 2007	10.93	10.93	10.57	10.64	353,864	-0.32(-2.89%)
Aug 17, 2007	10.93	11.08	10.84	10.96	341,869	+0.12(+1.11%)
Aug 16, 2007	10.67	10.89	10.35	10.84	680,739	-0.10(-0.91%)
Aug 15, 2007	11.06	11.17	10.85	10.94	645,653	+0.07(+0.61%)
Aug 14, 2007	11.00	11.08	10.76	10.87	520,900	-0.05(-0.46%)
Aug 13, 2007	10.90	11.00	10.78	10.92	369,158	+0.28(+2.63%)
Aug 10, 2007	10.44	11.00	10.44	10.64	610,266	-0.19(-1.76%)
Aug 09, 2007	10.61	10.92	10.61	10.83	848,076	-0.09(-0.82%)
Aug 08, 2007	10.61	11.05	10.61	10.92	730,520	+0.15(+1.39%)
Aug 07, 2007	10.53	10.95	10.53	10.77	785,100	+0.12(+1.16%)
Aug 06, 2007	10.50	10.82	8.337	10.65	747,614	-0.07(-0.62%)
Aug 03, 2007	10.84	11.04	10.69	10.71	296,586	-0.33(-2.96%)
Aug 02, 2007	11.00	11.09	10.92	11.04	301,984	+0.07(+0.61%)
Aug 01, 2007	11.05	11.05	10.79	10.97	521,500	+0.15(+1.39%)
Jul 31, 2007	10.93	11.07	10.82	10.82	400,347	+0.02(+0.15%)
Jul 30, 2007	10.67	10.91	10.56	10.81	507,106	+0.17(+1.57%)
Jul 27, 2007	10.45	10.84	10.45	10.64	730,820	-0.21(-1.91%)
Jul 26, 2007	10.75	10.89	10.71	10.85	448,028	-0.05(-0.49%)
Jul 25, 2007	10.82	10.97	10.75	10.90	646,852	+0.06(+0.58%)
Jul 24, 2007	10.97	11.02	10.78	10.84	971,328	-0.41(-3.68%)
Jul 23, 2007	11.47	11.50	11.21	11.25	520,301	-0.20(-1.77%)
Jul 20, 2007	11.33	11.63	11.17	11.45	683,139	+0.15(+1.35%)
Jul 19, 2007	11.12	11.34	11.11	11.30	676,241	+0.19(+1.68%)
Jul 18, 2007	11.00	11.20	11.00	11.11	747,614	+0.03(+0.27%)
Jul 17, 2007	11.17	11.31	11.06	11.08	720,924	-0.10(-0.90%)
Jul 16, 2007	10.84	11.18	10.64	11.18	2,009,532	+0.33(+3.01%)
Jul 13, 2007	10.74	10.86	10.66	10.86	554,188	+0.19(+1.75%)
Jul 12, 2007	10.64	10.83	10.59	10.67	369,758	-0.03(-0.31%)
Jul 11, 2007	10.76	10.81	10.67	10.70	396,448	+0.01(+0.06%)
Jul 10, 2007	10.58	10.79	10.56	10.70	364,060	+0.01(+0.06%)
Jul 09, 2007	10.65	10.70	10.43	10.69	1,110,475	+0.11(+1.01%)
Jul 06, 2007	10.42	10.66	10.40	10.58	344,568	+0.15(+1.47%)
Jul 05, 2007	10.35	10.55	10.34	10.43	432,434	-0.15(-1.42%)
Jul 03, 2007	10.63	10.63	10.51	10.58	163,437	-0.05(-0.47%)

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.