Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.28	14.28	13.58	13.65	30,205	-0.63(-4.39%)
Sep 27, 2007	14.29	14.33	14.17	14.28	13,045	+0.02(+0.16%)
Sep 26, 2007	14.13	14.33	14.03	14.26	12,133	+0.27(+1.93%)
Sep 25, 2007	13.90	14.04	13.73	13.99	20,912	-0.03(-0.21%)
Sep 24, 2007	14.20	14.36	13.95	14.02	17,674	-0.21(-1.50%)
Sep 21, 2007	14.61	14.61	14.13	14.23	110,794	-0.17(-1.20%)
Sep 20, 2007	14.35	14.68	14.21	14.40	24,449	+0.01(+0.08%)
Sep 19, 2007	13.95	14.73	13.93	14.39	117,997	+0.61(+4.42%)
Sep 18, 2007	12.20	13.78	12.12	13.78	37,658	+1.62(+13.36%)
Sep 17, 2007	12.27	12.35	12.12	12.16	26,416	-0.10(-0.80%)
Sep 14, 2007	12.10	12.25	12.04	12.25	18,447	-0.02(-0.19%)
Sep 13, 2007	12.41	12.51	12.09	12.28	9,336	-0.05(-0.37%)
Sep 12, 2007	12.92	12.95	12.11	12.32	35,252	-0.39(-3.03%)
Sep 11, 2007	12.42	12.74	12.08	12.71	9,769	+0.60(+4.94%)
Sep 10, 2007	12.32	12.32	11.81	12.11	40,945	-0.21(-1.68%)
Sep 07, 2007	12.78	12.81	12.31	12.32	35,957	-0.47(-3.69%)
Sep 06, 2007	12.95	12.95	12.73	12.79	25,019	-0.09(-0.71%)
Sep 05, 2007	13.07	13.11	12.85	12.88	42,054	-0.29(-2.23%)
Sep 04, 2007	13.45	13.48	13.04	13.18	38,723	-0.25(-1.84%)
Aug 31, 2007	13.78	13.79	13.36	13.42	15,389	-0.13(-0.98%)
Aug 30, 2007	13.27	13.73	13.24	13.56	21,513	+0.12(+0.86%)
Aug 29, 2007	12.62	13.44	12.49	13.44	43,961	+0.86(+6.87%)
Aug 28, 2007	13.18	13.28	12.52	12.58	32,905	-0.71(-5.37%)
Aug 27, 2007	13.61	14.25	13.14	13.29	22,041	-0.42(-3.06%)
Aug 24, 2007	13.01	13.99	13.01	13.71	18,546	+0.68(+5.26%)
Aug 23, 2007	13.99	14.25	13.00	13.03	19,680	-0.87(-6.25%)
Aug 22, 2007	13.94	14.36	13.65	13.89	33,176	+0.14(+1.05%)
Aug 21, 2007	13.72	14.36	13.57	13.75	36,254	-0.06(-0.46%)
Aug 20, 2007	14.04	14.04	13.00	13.81	28,862	-0.13(-0.95%)
Aug 17, 2007	14.49	14.94	13.93	13.95	89,619	+0.13(+0.96%)
Aug 16, 2007	13.20	14.23	12.86	13.81	98,295	+0.73(+5.59%)
Aug 15, 2007	12.65	13.34	12.38	13.08	32,144	+0.56(+4.51%)
Aug 14, 2007	13.04	13.23	12.52	12.52	18,323	-0.52(-3.97%)
Aug 13, 2007	13.16	13.28	12.43	13.04	38,586	+0.12(+0.94%)
Aug 10, 2007	12.25	13.10	11.86	12.92	67,301	+0.48(+3.84%)
Aug 09, 2007	12.11	12.71	12.08	12.44	50,463	+0.29(+2.42%)
Aug 08, 2007	11.40	12.65	11.40	12.14	103,050	+0.89(+7.93%)
Aug 07, 2007	11.25	11.74	10.98	11.25	57,549	-0.09(-0.76%)
Aug 06, 2007	10.85	11.39	10.44	11.34	55,591	+0.73(+6.89%)
Aug 03, 2007	10.65	11.47	10.60	10.61	64,380	-0.91(-7.90%)
Aug 02, 2007	11.54	11.88	11.39	11.52	137,481	+0.06(+0.55%)
Aug 01, 2007	11.19	11.66	11.08	11.45	45,145	+0.37(+3.32%)
Jul 31, 2007	11.16	11.37	10.97	11.09	88,919	+0.02(+0.21%)
Jul 30, 2007	10.57	11.12	10.42	11.06	37,747	+0.44(+4.17%)
Jul 27, 2007	10.57	10.90	10.36	10.62	90,647	+0.14(+1.32%)
Jul 26, 2007	10.95	11.13	10.36	10.48	66,192	-0.80(-7.09%)
Jul 25, 2007	10.94	11.33	10.66	11.28	50,379	+0.36(+3.32%)
Jul 24, 2007	11.63	11.83	10.79	10.92	147,844	-0.75(-6.46%)
Jul 23, 2007	11.80	11.91	11.67	11.67	32,321	-0.05(-0.39%)
Jul 20, 2007	12.14	12.20	11.67	11.72	65,508	-0.45(-3.69%)
Jul 19, 2007	12.19	12.28	12.16	12.17	19,732	+0.07(+0.62%)
Jul 18, 2007	12.16	12.25	12.00	12.09	38,463	-0.17(-1.41%)
Jul 17, 2007	12.23	12.60	12.21	12.27	21,826	+0.05(+0.42%)
Jul 16, 2007	12.43	12.55	12.09	12.21	88,627	-0.23(-1.85%)
Jul 13, 2007	12.28	12.47	12.14	12.44	19,927	+0.15(+1.22%)
Jul 12, 2007	12.19	12.42	12.10	12.29	33,367	+0.16(+1.33%)
Jul 11, 2007	12.31	12.62	12.03	12.13	36,936	-0.19(-1.54%)
Jul 10, 2007	12.93	12.93	12.28	12.32	57,497	-0.55(-4.29%)
Jul 09, 2007	13.05	13.11	12.75	12.88	22,415	-0.17(-1.32%)
Jul 06, 2007	13.07	13.18	13.04	13.05	20,394	-0.05(-0.35%)
Jul 05, 2007	13.30	13.33	12.94	13.09	17,905	-0.21(-1.60%)
Jul 03, 2007	13.34	13.35	13.24	13.31	14,824	+0.09(+0.65%)

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.