Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.68	11.75	11.35	11.39	213,068	-0.32(-2.73%)
Sep 27, 2007	11.89	11.89	11.30	11.71	221,376	-0.13(-1.10%)
Sep 26, 2007	11.74	12.03	11.62	11.84	169,042	+0.20(+1.72%)
Sep 25, 2007	11.71	11.76	11.55	11.64	152,714	-0.14(-1.19%)
Sep 24, 2007	12.04	12.04	11.43	11.78	318,456	-0.24(-2.00%)
Sep 21, 2007	11.93	12.04	11.62	12.02	260,795	+0.20(+1.69%)
Sep 20, 2007	11.90	11.90	11.55	11.82	204,333	+0.03(+0.25%)
Sep 19, 2007	11.94	12.09	11.75	11.79	188,870	-0.05(-0.42%)
Sep 18, 2007	11.18	11.99	11.12	11.84	367,616	+0.69(+6.19%)
Sep 17, 2007	11.46	11.58	11.10	11.15	147,460	-0.34(-2.96%)
Sep 14, 2007	11.20	11.52	11.11	11.49	208,252	+0.19(+1.68%)
Sep 13, 2007	11.13	11.49	11.00	11.30	278,513	+0.26(+2.36%)
Sep 12, 2007	10.72	11.43	10.59	11.04	299,958	+0.30(+2.79%)
Sep 11, 2007	10.45	10.78	10.30	10.74	270,164	+0.34(+3.27%)
Sep 10, 2007	10.12	10.47	10.03	10.40	314,288	+0.30(+2.97%)
Sep 07, 2007	10.55	10.64	10.06	10.10	288,295	-0.46(-4.36%)
Sep 06, 2007	10.64	10.77	10.50	10.56	184,344	-0.07(-0.66%)
Sep 05, 2007	10.58	10.67	10.51	10.63	212,215	+0.08(+0.76%)
Sep 04, 2007	10.58	10.64	10.45	10.55	232,644	-0.05(-0.47%)
Aug 31, 2007	10.83	10.90	10.54	10.60	272,199	-0.05(-0.47%)
Aug 30, 2007	10.61	10.95	10.21	10.65	463,585	-0.08(-0.75%)
Aug 29, 2007	10.77	10.85	10.53	10.73	126,760	+0.00(+0.00%)
Aug 28, 2007	10.63	10.81	10.48	10.73	313,545	+0.01(+0.09%)
Aug 27, 2007	10.73	10.94	10.36	10.72	477,714	-0.03(-0.28%)
Aug 24, 2007	10.64	10.90	10.51	10.75	107,159	+0.14(+1.32%)
Aug 23, 2007	10.73	10.92	10.50	10.61	219,842	-0.05(-0.47%)
Aug 22, 2007	10.79	10.99	10.50	10.66	259,618	+0.00(+0.00%)
Aug 21, 2007	10.61	11.00	10.25	10.66	367,510	-0.01(-0.09%)
Aug 20, 2007	10.84	10.93	10.21	10.67	1,023,531	-0.10(-0.93%)
Aug 17, 2007	11.05	11.56	10.26	10.77	938,207	-0.08(-0.74%)
Aug 16, 2007	10.30	10.91	10.00	10.85	351,465	+0.44(+4.23%)
Aug 15, 2007	10.36	10.75	9.950	10.41	512,680	+0.03(+0.29%)
Aug 14, 2007	10.76	10.90	9.950	10.38	651,991	-0.24(-2.26%)
Aug 13, 2007	10.98	11.05	10.06	10.62	907,931	-0.33(-3.01%)
Aug 10, 2007	10.34	11.06	10.09	10.95	1,115,436	+0.56(+5.39%)
Aug 09, 2007	11.05	12.50	9.910	10.39	2,466,023	-0.86(-7.64%)
Aug 08, 2007	10.29	11.61	9.950	11.25	1,065,521	+1.03(+10.08%)
Aug 07, 2007	9.210	10.80	9.130	10.22	491,662	+0.34(+3.44%)
Aug 06, 2007	9.530	9.980	9.300	9.880	349,108	+0.32(+3.35%)
Aug 03, 2007	9.600	9.750	9.490	9.560	346,445	-0.20(-2.05%)
Aug 02, 2007	9.840	9.970	9.600	9.760	187,015	-0.06(-0.61%)
Aug 01, 2007	9.780	9.900	9.550	9.820	230,715	+0.04(+0.41%)
Jul 31, 2007	9.600	9.970	9.520	9.780	361,809	+0.21(+2.19%)
Jul 30, 2007	9.450	9.650	9.300	9.570	460,406	+0.08(+0.84%)
Jul 27, 2007	9.660	9.740	9.420	9.490	332,052	-0.23(-2.37%)
Jul 26, 2007	9.840	10.03	9.050	9.720	558,226	-0.27(-2.70%)
Jul 25, 2007	10.10	10.10	9.760	9.990	466,872	-0.07(-0.70%)
Jul 24, 2007	10.05	10.33	9.900	10.06	477,179	-0.09(-0.89%)
Jul 23, 2007	10.18	10.25	10.01	10.15	381,165	-0.01(-0.10%)
Jul 20, 2007	10.25	10.37	9.900	10.16	310,592	-0.08(-0.78%)
Jul 19, 2007	10.76	10.82	10.07	10.24	581,340	-0.48(-4.48%)
Jul 18, 2007	10.43	10.76	10.30	10.72	215,990	+0.25(+2.39%)
Jul 17, 2007	10.52	10.58	10.40	10.47	216,092	-0.04(-0.38%)
Jul 16, 2007	10.46	10.55	10.40	10.51	285,289	+0.04(+0.38%)
Jul 13, 2007	10.45	10.50	10.15	10.47	226,008	-0.01(-0.10%)
Jul 12, 2007	10.50	10.65	9.500	10.48	839,505	+0.04(+0.38%)
Jul 11, 2007	10.51	10.69	10.31	10.44	233,685	-0.05(-0.48%)
Jul 10, 2007	10.58	10.61	10.38	10.49	267,340	-0.05(-0.47%)
Jul 09, 2007	10.48	10.70	10.33	10.54	298,472	+0.12(+1.15%)
Jul 06, 2007	10.50	10.73	10.39	10.42	476,567	-0.04(-0.38%)
Jul 05, 2007	10.42	10.60	10.14	10.46	403,297	+0.11(+1.06%)
Jul 03, 2007	10.25	10.43	9.930	10.35	266,542	+0.13(+1.27%)

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.