Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.45	10.47	10.38	10.43	486,546	-0.04(-0.40%)
Sep 27, 2007	10.53	10.53	10.45	10.47	414,194	-0.03(-0.26%)
Sep 26, 2007	10.53	10.56	10.48	10.49	414,798	+0.02(+0.22%)
Sep 25, 2007	10.44	10.49	10.39	10.47	497,668	-0.01(-0.11%)
Sep 24, 2007	10.51	10.56	10.42	10.48	702,940	-0.01(-0.07%)
Sep 21, 2007	10.58	10.59	10.44	10.49	1,682,847	-0.01(-0.11%)
Sep 20, 2007	10.42	10.51	10.39	10.50	708,470	+0.08(+0.74%)
Sep 19, 2007	10.36	10.44	10.34	10.43	944,472	+0.10(+1.00%)
Sep 18, 2007	10.30	10.36	10.25	10.32	843,406	+0.07(+0.64%)
Sep 17, 2007	10.26	10.35	10.25	10.26	331,634	-0.02(-0.19%)
Sep 14, 2007	10.19	10.28	10.17	10.28	535,136	+0.00(+0.04%)
Sep 13, 2007	10.28	10.34	10.18	10.27	376,315	+0.03(+0.26%)
Sep 12, 2007	10.35	10.35	10.20	10.25	359,912	-0.17(-1.62%)
Sep 11, 2007	10.38	10.41	10.24	10.41	777,439	+0.07(+0.70%)
Sep 10, 2007	10.40	10.40	10.22	10.34	438,623	-0.04(-0.37%)
Sep 07, 2007	10.24	10.39	10.20	10.38	1,376,856	+0.01(+0.11%)
Sep 06, 2007	10.39	10.47	10.32	10.37	229,098	-0.00(-0.04%)
Sep 05, 2007	10.37	10.40	10.31	10.37	2,320,875	-0.08(-0.77%)
Sep 04, 2007	10.25	10.48	10.18	10.45	1,323,482	+0.15(+1.49%)
Aug 31, 2007	10.28	10.36	10.12	10.30	337,698	+0.14(+1.36%)
Aug 30, 2007	10.19	10.32	10.12	10.16	257,757	-0.11(-1.08%)
Aug 29, 2007	10.09	10.28	10.03	10.27	278,744	+0.22(+2.21%)
Aug 28, 2007	10.22	10.23	10.05	10.05	614,790	-0.26(-2.49%)
Aug 27, 2007	10.33	10.35	10.19	10.31	404,564	-0.07(-0.70%)
Aug 24, 2007	10.24	10.38	10.19	10.38	455,950	+0.12(+1.20%)
Aug 23, 2007	10.36	10.41	10.21	10.26	426,239	-0.04(-0.37%)
Aug 22, 2007	10.26	10.34	10.15	10.30	1,165,062	+0.12(+1.21%)
Aug 21, 2007	10.11	10.22	9.977	10.17	2,085,603	+0.01(+0.11%)
Aug 20, 2007	10.23	10.27	10.05	10.16	621,394	-0.05(-0.45%)
Aug 17, 2007	10.33	10.33	9.869	10.21	1,892,731	+0.28(+2.78%)
Aug 16, 2007	9.935	10.08	9.700	9.931	1,611,634	-0.07(-0.65%)
Aug 15, 2007	10.01	10.26	9.969	9.996	1,148,427	-0.03(-0.31%)
Aug 14, 2007	9.996	10.21	9.885	10.03	903,372	+0.03(+0.31%)
Aug 13, 2007	9.747	10.05	9.747	9.996	2,248,724	+0.29(+2.96%)
Aug 10, 2007	9.620	9.961	9.382	9.708	5,724,337	-0.04(-0.43%)
Aug 09, 2007	10.05	10.36	9.478	9.750	3,471,667	-0.36(-3.57%)
Aug 08, 2007	10.72	10.72	10.05	10.11	1,960,580	-0.45(-4.29%)
Aug 07, 2007	10.27	10.58	10.24	10.56	2,022,573	+0.11(+1.03%)
Aug 06, 2007	9.984	10.50	9.977	10.46	2,231,078	+0.50(+5.01%)
Aug 03, 2007	9.977	10.24	9.919	9.958	4,869,287	-0.03(-0.27%)
Aug 02, 2007	10.25	10.25	9.854	9.984	1,961,495	-0.23(-2.25%)
Aug 01, 2007	10.36	10.41	10.09	10.21	1,729,594	-0.17(-1.63%)
Jul 31, 2007	10.44	10.69	10.30	10.38	1,661,003	+0.02(+0.19%)
Jul 30, 2007	10.36	10.45	10.23	10.36	792,461	+0.00(+0.00%)
Jul 27, 2007	10.42	10.72	10.26	10.36	2,178,668	-0.09(-0.88%)
Jul 26, 2007	10.52	10.71	10.23	10.46	2,349,839	-0.15(-1.45%)
Jul 25, 2007	10.82	10.89	10.51	10.61	4,636,404	-0.21(-1.98%)
Jul 24, 2007	11.76	11.90	10.74	10.82	4,838,824	-1.06(-8.88%)
Jul 23, 2007	11.85	11.93	11.81	11.88	624,633	+0.05(+0.42%)
Jul 20, 2007	11.96	12.04	11.80	11.83	936,284	-0.15(-1.28%)
Jul 19, 2007	12.01	12.04	11.93	11.98	309,425	+0.10(+0.81%)
Jul 18, 2007	11.85	11.90	11.75	11.89	405,072	-0.01(-0.06%)
Jul 17, 2007	11.92	11.96	11.90	11.90	833,219	-0.02(-0.13%)
Jul 16, 2007	11.96	12.09	11.91	11.91	548,447	-0.10(-0.83%)
Jul 13, 2007	12.16	12.16	11.90	12.01	2,049,770	-0.25(-2.03%)
Jul 12, 2007	12.17	12.28	12.16	12.26	474,592	+0.09(+0.73%)
Jul 11, 2007	12.17	12.25	12.16	12.17	230,495	+0.01(+0.06%)
Jul 10, 2007	12.13	12.32	12.13	12.16	432,228	-0.05(-0.44%)
Jul 09, 2007	12.22	12.32	12.19	12.22	265,377	-0.01(-0.06%)
Jul 06, 2007	12.23	12.27	12.12	12.23	381,547	-0.03(-0.28%)
Jul 05, 2007	12.51	12.51	12.22	12.26	417,443	-0.06(-0.47%)
Jul 03, 2007	12.34	12.34	12.27	12.32	120,194	+0.00(+0.00%)

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.