Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.03	13.46	13.03	13.14	2,675,232	+0.21(+1.66%)
Sep 27, 2007	13.02	13.04	12.89	12.93	361,316	-0.07(-0.54%)
Sep 26, 2007	13.04	13.13	12.98	13.00	705,014	+0.06(+0.49%)
Sep 25, 2007	12.91	13.01	12.73	12.93	807,138	-0.08(-0.62%)
Sep 24, 2007	13.09	13.14	12.98	13.01	918,519	-0.02(-0.15%)
Sep 21, 2007	13.06	13.11	12.84	13.03	1,316,862	+0.13(+0.99%)
Sep 20, 2007	12.62	12.91	12.58	12.91	598,709	+0.17(+1.37%)
Sep 19, 2007	12.82	12.89	12.51	12.73	982,122	-0.04(-0.31%)
Sep 18, 2007	12.22	12.77	12.22	12.77	1,375,390	+0.63(+5.18%)
Sep 17, 2007	12.34	12.43	12.09	12.14	696,951	-0.33(-2.63%)
Sep 14, 2007	12.22	12.47	12.16	12.47	579,897	+0.25(+2.03%)
Sep 13, 2007	12.31	12.45	12.21	12.22	646,188	-0.01(-0.11%)
Sep 12, 2007	12.26	12.33	12.09	12.24	751,895	-0.07(-0.60%)
Sep 11, 2007	11.84	12.37	11.80	12.31	1,031,990	+0.51(+4.31%)
Sep 10, 2007	12.11	12.11	11.60	11.80	1,067,823	-0.22(-1.81%)
Sep 07, 2007	12.07	12.12	11.93	12.02	914,936	-0.19(-1.59%)
Sep 06, 2007	12.64	12.64	12.12	12.21	1,401,070	-0.51(-3.98%)
Sep 05, 2007	12.76	12.84	12.56	12.72	775,485	-0.09(-0.68%)
Sep 04, 2007	12.35	12.84	12.39	12.81	1,189,058	+0.46(+3.69%)
Aug 31, 2007	12.55	12.64	12.29	12.35	860,887	+0.05(+0.44%)
Aug 30, 2007	12.35	12.61	12.16	12.30	661,716	+0.01(+0.11%)
Aug 29, 2007	12.32	12.35	12.01	12.28	867,457	-0.02(-0.14%)
Aug 28, 2007	12.51	12.56	12.14	12.30	588,258	-0.22(-1.79%)
Aug 27, 2007	12.56	12.57	12.45	12.52	709,792	-0.03(-0.21%)
Aug 24, 2007	12.27	12.55	12.22	12.55	713,375	+0.28(+2.27%)
Aug 23, 2007	12.64	12.64	12.22	12.27	696,056	-0.28(-2.27%)
Aug 22, 2007	12.44	12.64	12.40	12.56	638,424	+0.22(+1.79%)
Aug 21, 2007	12.24	12.35	12.13	12.34	547,647	+0.11(+0.93%)
Aug 20, 2007	12.39	12.39	12.06	12.22	853,124	-0.03(-0.22%)
Aug 17, 2007	11.86	12.56	11.19	12.25	1,398,681	+0.43(+3.63%)
Aug 16, 2007	11.72	12.03	10.72	11.82	3,227,956	+0.05(+0.46%)
Aug 15, 2007	12.21	12.64	11.66	11.77	1,612,186	-0.76(-6.09%)
Aug 14, 2007	13.22	13.23	12.45	12.53	1,708,935	-0.55(-4.20%)
Aug 13, 2007	13.08	13.23	13.01	13.08	1,141,281	+0.04(+0.31%)
Aug 10, 2007	12.39	13.06	12.39	13.04	1,255,050	+0.08(+0.62%)
Aug 09, 2007	13.06	13.34	12.57	12.96	2,109,668	-0.01(-0.10%)
Aug 08, 2007	12.81	13.24	12.66	12.97	1,773,136	+0.46(+3.69%)
Aug 07, 2007	12.14	12.56	12.06	12.51	1,135,309	+0.30(+2.50%)
Aug 06, 2007	12.81	12.85	11.31	12.21	4,256,065	-0.62(-4.83%)
Aug 03, 2007	12.98	13.14	12.83	12.83	799,075	-0.31(-2.40%)
Aug 02, 2007	13.24	13.32	13.02	13.14	679,334	-0.10(-0.73%)
Aug 01, 2007	13.41	13.41	13.05	13.24	1,006,907	-0.06(-0.43%)
Jul 31, 2007	13.16	13.56	13.06	13.29	1,228,474	+0.10(+0.79%)
Jul 30, 2007	13.13	13.21	12.86	13.19	851,033	+0.25(+1.91%)
Jul 27, 2007	13.01	13.18	12.73	12.94	1,746,261	+0.02(+0.16%)
Jul 26, 2007	13.40	13.43	12.81	12.92	2,170,061	-0.64(-4.72%)
Jul 25, 2007	13.80	13.91	13.21	13.56	2,105,487	-0.17(-1.22%)
Jul 24, 2007	14.00	14.07	13.70	13.73	2,251,805	-0.25(-1.77%)
Jul 23, 2007	13.98	14.05	13.90	13.98	1,453,326	+0.08(+0.58%)
Jul 20, 2007	13.80	13.92	13.75	13.90	4,273,682	-0.45(-3.15%)
Jul 19, 2007	14.56	14.56	14.28	14.35	1,265,203	+0.03(+0.23%)
Jul 18, 2007	14.36	14.53	14.21	14.32	1,144,864	+0.21(+1.50%)
Jul 17, 2007	14.16	14.38	14.09	14.11	1,040,948	-0.05(-0.36%)
Jul 16, 2007	14.73	14.79	14.13	14.16	1,655,783	-0.56(-3.78%)
Jul 13, 2007	14.69	14.71	14.43	14.71	767,722	+0.14(+0.97%)
Jul 12, 2007	14.64	14.70	14.45	14.57	1,031,393	-0.16(-1.11%)
Jul 11, 2007	14.46	14.73	14.36	14.73	713,076	+0.36(+2.52%)
Jul 10, 2007	14.55	14.57	14.35	14.37	714,868	-0.17(-1.20%)
Jul 09, 2007	14.45	14.63	14.44	14.55	1,042,740	+0.10(+0.70%)
Jul 06, 2007	14.37	14.54	14.17	14.45	1,299,244	+0.08(+0.56%)
Jul 05, 2007	14.37	14.62	14.33	14.37	1,112,614	+0.03(+0.19%)
Jul 03, 2007	14.11	14.55	14.07	14.34	1,011,983	+0.37(+2.66%)

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.