Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.98	11.02	10.83	10.87	76,413	-0.14(-1.31%)
Sep 27, 2007	10.98	11.07	10.90	11.01	34,766	+0.05(+0.50%)
Sep 26, 2007	11.02	11.04	10.87	10.96	75,154	+0.01(+0.13%)
Sep 25, 2007	10.93	11.01	10.89	10.94	31,087	-0.08(-0.69%)
Sep 24, 2007	11.18	11.20	10.95	11.02	65,886	-0.18(-1.60%)
Sep 21, 2007	11.06	11.26	11.03	11.20	182,850	+0.23(+2.07%)
Sep 20, 2007	10.97	11.11	10.96	10.97	111,060	-0.03(-0.31%)
Sep 19, 2007	10.96	11.05	10.70	11.00	116,435	+0.12(+1.14%)
Sep 18, 2007	10.65	10.96	10.58	10.88	143,634	+0.25(+2.33%)
Sep 17, 2007	10.61	10.73	10.61	10.63	91,077	-0.01(-0.13%)
Sep 14, 2007	10.59	10.68	10.52	10.65	49,656	-0.01(-0.06%)
Sep 13, 2007	10.72	10.89	10.55	10.65	54,123	+0.01(+0.06%)
Sep 12, 2007	10.76	10.76	10.57	10.65	34,801	-0.17(-1.59%)
Sep 11, 2007	10.70	10.82	10.59	10.82	38,901	+0.15(+1.42%)
Sep 10, 2007	10.63	10.84	10.47	10.67	70,061	+0.02(+0.19%)
Sep 07, 2007	10.56	10.78	10.56	10.65	79,448	-0.06(-0.58%)
Sep 06, 2007	10.61	10.80	10.59	10.71	86,460	+0.19(+1.76%)
Sep 05, 2007	10.70	10.70	10.52	10.52	40,041	-0.26(-2.42%)
Sep 04, 2007	10.68	10.82	10.65	10.78	28,682	+0.08(+0.71%)
Aug 31, 2007	10.91	10.91	10.65	10.71	104,560	-0.04(-0.38%)
Aug 30, 2007	10.72	10.89	10.65	10.75	42,494	-0.10(-0.95%)
Aug 29, 2007	10.59	10.88	10.50	10.85	45,245	+0.31(+2.93%)
Aug 28, 2007	10.70	10.75	10.50	10.54	51,384	-0.25(-2.35%)
Aug 27, 2007	10.98	10.98	10.76	10.80	35,759	-0.19(-1.75%)
Aug 24, 2007	10.72	10.99	10.72	10.99	48,972	+0.25(+2.37%)
Aug 23, 2007	11.02	11.02	10.74	10.74	52,371	-0.27(-2.43%)
Aug 22, 2007	11.06	11.11	10.94	11.00	55,446	+0.00(+0.00%)
Aug 21, 2007	10.92	11.06	10.85	11.00	88,029	+0.05(+0.44%)
Aug 20, 2007	10.98	11.05	10.87	10.96	119,386	+0.00(+0.00%)
Aug 17, 2007	11.11	11.13	10.66	10.96	260,530	+0.18(+1.66%)
Aug 16, 2007	9.864	10.78	9.864	10.78	309,390	+0.90(+9.11%)
Aug 15, 2007	9.761	10.19	9.740	9.878	110,778	+0.12(+1.20%)
Aug 14, 2007	10.20	10.37	9.761	9.761	103,675	-0.42(-4.12%)
Aug 13, 2007	9.967	10.41	9.967	10.18	127,071	+0.34(+3.49%)
Aug 10, 2007	10.21	10.34	9.795	9.836	270,400	-0.49(-4.72%)
Aug 09, 2007	10.32	11.16	10.13	10.32	321,590	-0.23(-2.21%)
Aug 08, 2007	9.953	10.85	9.939	10.56	414,299	+0.74(+7.48%)
Aug 07, 2007	9.431	9.878	9.369	9.823	117,295	+0.21(+2.14%)
Aug 06, 2007	9.259	9.623	8.937	9.616	190,135	+0.38(+4.17%)
Aug 03, 2007	9.287	9.706	9.198	9.232	128,211	-0.45(-4.61%)
Aug 02, 2007	9.562	9.740	9.452	9.678	95,872	+0.15(+1.59%)
Aug 01, 2007	9.500	9.692	9.328	9.527	177,523	+0.05(+0.51%)
Jul 31, 2007	9.692	9.768	9.445	9.479	129,637	-0.16(-1.64%)
Jul 30, 2007	9.445	9.658	9.335	9.637	147,281	+0.22(+2.33%)
Jul 27, 2007	9.424	9.630	9.342	9.417	165,153	-0.05(-0.58%)
Jul 26, 2007	9.665	9.754	9.410	9.472	192,441	-0.32(-3.23%)
Jul 25, 2007	9.768	9.878	9.692	9.788	151,020	+0.08(+0.78%)
Jul 24, 2007	9.967	10.07	9.685	9.713	178,672	-0.36(-3.55%)
Jul 23, 2007	10.11	10.23	10.04	10.07	93,542	-0.02(-0.20%)
Jul 20, 2007	10.39	10.39	10.03	10.09	154,891	-0.32(-3.10%)
Jul 19, 2007	10.35	10.50	10.35	10.41	92,209	+0.09(+0.86%)
Jul 18, 2007	10.39	10.46	10.17	10.32	164,227	-0.14(-1.31%)
Jul 17, 2007	10.50	10.59	10.41	10.46	42,598	-0.04(-0.39%)
Jul 16, 2007	10.55	10.59	10.43	10.50	57,193	-0.08(-0.78%)
Jul 13, 2007	10.50	10.64	10.48	10.59	77,583	-0.02(-0.20%)
Jul 12, 2007	10.50	10.61	10.41	10.61	130,283	+0.19(+1.78%)
Jul 11, 2007	10.48	10.48	10.41	10.42	79,721	-0.05(-0.52%)
Jul 10, 2007	10.64	10.73	10.33	10.48	152,183	-0.25(-2.37%)
Jul 09, 2007	10.82	10.85	10.63	10.73	133,829	-0.11(-1.01%)
Jul 06, 2007	10.61	10.87	10.61	10.84	69,445	+0.21(+1.94%)
Jul 05, 2007	10.85	10.88	10.63	10.63	131,567	-0.29(-2.64%)
Jul 03, 2007	10.70	10.92	10.69	10.92	62,737	+0.23(+2.18%)

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.