Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.10	12.10	11.98	11.99	6,238,046	-0.05(-0.42%)
Sep 27, 2007	12.16	12.16	11.92	12.05	7,782,101	+0.12(+1.01%)
Sep 26, 2007	11.96	12.06	11.85	11.92	4,592,018	+0.08(+0.72%)
Sep 25, 2007	11.96	11.98	11.82	11.84	5,949,791	-0.17(-1.44%)
Sep 24, 2007	11.90	12.25	11.87	12.01	5,301,817	+0.07(+0.57%)
Sep 21, 2007	11.58	12.05	11.56	11.94	7,102,814	+0.45(+3.91%)
Sep 20, 2007	11.58	11.63	11.42	11.50	3,331,401	-0.04(-0.31%)
Sep 19, 2007	11.44	11.58	11.38	11.53	3,217,383	+0.01(+0.11%)
Sep 18, 2007	11.35	11.55	11.29	11.52	5,469,632	+0.25(+2.26%)
Sep 17, 2007	11.23	11.31	11.18	11.26	3,223,807	+0.03(+0.28%)
Sep 14, 2007	11.11	11.32	11.11	11.23	3,325,780	+0.15(+1.35%)
Sep 13, 2007	10.97	11.18	10.87	11.08	6,080,670	+0.30(+2.74%)
Sep 12, 2007	10.92	11.07	10.77	10.79	5,262,473	-0.17(-1.57%)
Sep 11, 2007	10.81	10.96	10.74	10.96	4,355,150	+0.25(+2.34%)
Sep 10, 2007	10.84	10.92	10.63	10.71	3,683,892	-0.18(-1.61%)
Sep 07, 2007	10.90	11.07	10.87	10.89	2,881,754	-0.22(-2.01%)
Sep 06, 2007	11.06	11.20	11.00	11.11	2,828,760	+0.01(+0.09%)
Sep 05, 2007	11.10	11.23	11.01	11.10	1,702,234	-0.10(-0.89%)
Sep 04, 2007	11.23	11.42	11.09	11.20	3,339,430	+0.06(+0.53%)
Aug 31, 2007	11.14	11.18	10.98	11.14	2,289,184	+0.22(+2.03%)
Aug 30, 2007	11.02	11.04	10.80	10.92	1,772,893	-0.17(-1.51%)
Aug 29, 2007	10.81	11.14	10.81	11.09	3,699,951	+0.34(+3.20%)
Aug 28, 2007	11.01	11.01	10.62	10.74	4,523,768	-0.31(-2.79%)
Aug 27, 2007	11.01	11.14	10.99	11.05	1,511,937	-0.03(-0.29%)
Aug 24, 2007	11.20	11.27	10.93	11.08	3,075,263	-0.05(-0.46%)
Aug 23, 2007	11.22	11.22	11.05	11.13	3,514,471	+0.14(+1.31%)
Aug 22, 2007	11.03	11.07	10.81	10.99	3,101,760	+0.25(+2.28%)
Aug 21, 2007	10.81	10.84	10.56	10.74	1,730,337	-0.00(-0.03%)
Aug 20, 2007	10.65	10.75	10.46	10.75	2,618,389	+0.18(+1.70%)
Aug 17, 2007	10.71	11.27	10.29	10.57	4,899,544	+0.48(+4.74%)
Aug 16, 2007	10.30	10.43	9.835	10.09	7,077,119	-0.18(-1.71%)
Aug 15, 2007	10.51	11.00	10.24	10.27	4,107,844	-0.42(-3.94%)
Aug 14, 2007	11.01	11.12	10.66	10.69	5,745,041	-0.32(-2.94%)
Aug 13, 2007	10.66	11.14	10.59	11.01	6,731,052	+0.55(+5.25%)
Aug 10, 2007	10.44	10.71	10.08	10.46	8,261,473	+0.03(+0.25%)
Aug 09, 2007	10.20	10.85	9.926	10.44	22,650,156	+0.48(+4.86%)
Aug 08, 2007	10.24	10.24	9.743	9.952	9,748,054	-0.08(-0.77%)
Aug 07, 2007	10.64	10.64	9.900	10.03	8,344,963	-0.09(-0.89%)
Aug 06, 2007	10.42	10.47	10.09	10.12	7,810,204	-0.32(-3.02%)
Aug 03, 2007	10.54	10.70	10.43	10.43	2,876,936	-0.26(-2.46%)
Aug 02, 2007	10.94	10.94	10.68	10.70	6,229,214	-0.04(-0.42%)
Aug 01, 2007	10.89	10.93	10.61	10.74	4,863,412	-0.18(-1.66%)
Jul 31, 2007	11.21	11.21	10.86	10.92	4,347,121	-0.01(-0.06%)
Jul 30, 2007	10.58	10.99	10.57	10.93	8,130,578	+0.31(+2.87%)
Jul 27, 2007	10.64	10.85	10.50	10.62	5,176,205	-0.21(-1.92%)
Jul 26, 2007	11.21	11.22	10.59	10.83	5,957,017	-0.56(-4.88%)
Jul 25, 2007	11.55	11.65	11.31	11.39	5,901,052	-0.04(-0.38%)
Jul 24, 2007	11.58	11.63	11.41	11.43	3,521,698	-0.18(-1.55%)
Jul 23, 2007	11.85	11.86	11.58	11.61	3,031,101	-0.12(-1.04%)
Jul 20, 2007	11.91	11.96	11.73	11.73	4,888,560	-0.12(-1.04%)
Jul 19, 2007	11.86	11.93	11.78	11.86	2,346,995	+0.00(+0.01%)
Jul 18, 2007	11.77	11.87	11.63	11.86	5,100,279	-0.09(-0.72%)
Jul 17, 2007	12.09	12.12	11.93	11.94	5,066,556	-0.13(-1.04%)
Jul 16, 2007	11.84	12.16	11.82	12.07	5,533,867	+0.19(+1.56%)
Jul 13, 2007	11.75	11.94	11.61	11.88	3,851,706	+0.19(+1.61%)
Jul 12, 2007	11.56	11.72	11.53	11.69	4,993,488	+0.15(+1.34%)
Jul 11, 2007	11.36	11.65	11.36	11.54	3,085,701	-0.05(-0.46%)
Jul 10, 2007	11.57	11.64	11.54	11.59	2,399,187	+0.02(+0.16%)
Jul 09, 2007	11.59	11.60	11.51	11.57	4,572,747	+0.03(+0.23%)
Jul 06, 2007	11.52	11.61	11.45	11.55	2,605,542	-0.02(-0.20%)
Jul 05, 2007	11.58	11.64	11.52	11.57	3,498,412	-0.00(-0.01%)
Jul 03, 2007	11.52	11.66	11.52	11.57	3,517,683	+0.01(+0.06%)

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.