Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.34	13.34	13.25	13.26	29,343	-0.11(-0.82%)
Sep 27, 2007	13.37	13.39	13.31	13.37	27,781	+0.01(+0.09%)
Sep 26, 2007	13.31	13.41	13.30	13.36	29,691	+0.09(+0.69%)
Sep 25, 2007	13.25	13.31	13.25	13.27	35,941	-0.05(-0.39%)
Sep 24, 2007	13.42	13.44	13.32	13.32	33,858	-0.10(-0.77%)
Sep 21, 2007	13.46	13.50	13.42	13.42	82,475	-0.10(-0.72%)
Sep 20, 2007	13.63	13.67	13.52	13.52	17,710	-0.16(-1.14%)
Sep 19, 2007	13.70	13.78	13.65	13.68	17,536	+0.10(+0.72%)
Sep 18, 2007	13.23	13.58	13.23	13.58	27,954	+0.39(+2.92%)
Sep 17, 2007	13.21	13.22	13.16	13.19	14,411	-0.06(-0.48%)
Sep 14, 2007	13.18	13.26	13.18	13.26	18,405	+0.02(+0.13%)
Sep 13, 2007	13.20	13.28	13.18	13.24	34,031	+0.13(+1.01%)
Sep 12, 2007	13.07	13.14	13.07	13.11	29,170	-0.01(-0.09%)
Sep 11, 2007	13.04	13.14	13.03	13.12	20,141	+0.18(+1.38%)
Sep 10, 2007	13.00	13.03	12.88	12.94	18,578	-0.06(-0.49%)
Sep 07, 2007	13.06	13.13	12.96	13.00	54,173	-0.21(-1.61%)
Sep 06, 2007	13.25	13.25	13.14	13.22	31,948	+0.01(+0.09%)
Sep 05, 2007	13.25	13.28	13.14	13.21	44,276	-0.22(-1.63%)
Sep 04, 2007	13.32	13.47	13.32	13.42	54,346	+0.12(+0.86%)
Aug 31, 2007	13.33	13.39	13.24	13.31	55,041	+0.13(+1.01%)
Aug 30, 2007	13.17	13.29	13.15	13.18	31,080	-0.12(-0.87%)
Aug 29, 2007	13.18	13.31	13.11	13.29	21,877	+0.22(+1.72%)
Aug 28, 2007	13.27	13.27	13.05	13.07	32,121	-0.33(-2.44%)
Aug 27, 2007	13.47	13.47	13.38	13.39	13,196	-0.12(-0.91%)
Aug 24, 2007	13.43	13.52	13.38	13.52	112,166	+0.07(+0.51%)
Aug 23, 2007	13.48	13.48	13.37	13.45	99,143	+0.01(+0.09%)
Aug 22, 2007	13.42	13.45	13.31	13.44	14,237	+0.11(+0.82%)
Aug 21, 2007	13.23	13.42	13.23	13.33	137,516	+0.07(+0.56%)
Aug 20, 2007	13.42	13.42	13.14	13.25	304,550	-0.07(-0.52%)
Aug 17, 2007	13.39	13.39	13.10	13.32	76,745	+0.27(+2.07%)
Aug 16, 2007	12.61	13.05	12.50	13.05	69,973	+0.40(+3.14%)
Aug 15, 2007	12.71	12.96	12.65	12.65	527,146	-0.09(-0.72%)
Aug 14, 2007	12.95	12.97	12.75	12.75	139,079	-0.20(-1.51%)
Aug 13, 2007	13.11	13.12	12.94	12.94	26,044	-0.12(-0.88%)
Aug 10, 2007	12.87	13.18	12.83	13.06	64,417	-0.03(-0.26%)
Aug 09, 2007	13.21	13.26	13.04	13.09	24,655	-0.31(-2.28%)
Aug 08, 2007	13.40	13.48	13.22	13.40	36,462	+0.07(+0.56%)
Aug 07, 2007	13.07	13.37	13.07	13.32	18,057	+0.20(+1.54%)
Aug 06, 2007	12.68	13.13	12.56	13.12	142,899	+0.40(+3.17%)
Aug 03, 2007	12.84	13.04	12.71	12.72	36,636	-0.32(-2.47%)
Aug 02, 2007	13.05	13.10	12.96	13.04	17,363	+0.04(+0.31%)
Aug 01, 2007	12.80	13.02	12.76	13.00	56,777	+0.11(+0.85%)
Jul 31, 2007	13.02	13.22	12.88	12.89	37,330	-0.12(-0.89%)
Jul 30, 2007	12.80	13.04	12.79	13.00	79,697	+0.10(+0.80%)
Jul 27, 2007	13.02	13.12	12.90	12.90	44,102	-0.16(-1.23%)
Jul 26, 2007	13.19	13.23	12.85	13.06	222,943	-0.26(-1.95%)
Jul 25, 2007	13.37	13.40	13.18	13.32	327,990	+0.08(+0.61%)
Jul 24, 2007	13.41	13.47	13.21	13.24	143,246	-0.26(-1.96%)
Jul 23, 2007	13.57	13.59	13.51	13.51	30,906	+0.01(+0.04%)
Jul 20, 2007	13.68	13.68	13.48	13.50	96,886	-0.18(-1.35%)
Jul 19, 2007	13.76	13.76	13.63	13.68	34,552	-0.02(-0.13%)
Jul 18, 2007	13.73	13.76	13.56	13.70	22,224	-0.15(-1.08%)
Jul 17, 2007	13.85	13.90	13.85	13.85	13,543	+0.01(+0.08%)
Jul 16, 2007	13.85	13.91	13.83	13.84	23,093	-0.03(-0.25%)
Jul 13, 2007	13.83	13.93	13.83	13.87	44,102	+0.03(+0.25%)
Jul 12, 2007	13.67	13.84	13.67	13.84	19,273	+0.25(+1.82%)
Jul 11, 2007	13.53	13.63	13.52	13.59	26,565	+0.07(+0.51%)
Jul 10, 2007	13.68	13.68	13.52	13.52	53,305	-0.22(-1.63%)
Jul 09, 2007	13.80	13.81	13.72	13.75	40,629	-0.04(-0.29%)
Jul 06, 2007	13.76	13.81	13.75	13.79	52,957	-0.01(-0.04%)
Jul 05, 2007	13.82	13.85	13.75	13.79	50,353	-0.05(-0.34%)
Jul 03, 2007	13.85	13.89	13.82	13.84	19,620	+0.05(+0.34%)

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.