Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.31	10.57	10.21	10.42	3,022,146	+0.04(+0.36%)
Sep 27, 2007	10.47	10.47	10.33	10.38	1,379,912	-0.03(-0.31%)
Sep 26, 2007	10.18	10.43	10.17	10.42	1,569,429	+0.26(+2.60%)
Sep 25, 2007	10.13	10.31	10.13	10.15	2,629,601	-0.19(-1.80%)
Sep 24, 2007	10.27	10.47	10.15	10.34	2,368,780	+0.09(+0.91%)
Sep 21, 2007	10.09	10.39	10.09	10.25	2,734,305	+0.15(+1.48%)
Sep 20, 2007	10.23	10.24	10.04	10.10	1,763,075	-0.12(-1.20%)
Sep 19, 2007	10.43	10.51	10.21	10.22	2,438,207	-0.19(-1.82%)
Sep 18, 2007	10.13	10.41	10.06	10.41	2,050,541	+0.33(+3.22%)
Sep 17, 2007	10.21	10.31	10.08	10.08	1,634,353	-0.17(-1.69%)
Sep 14, 2007	10.18	10.32	10.18	10.26	1,570,930	+0.00(+0.03%)
Sep 13, 2007	10.55	10.56	10.22	10.25	2,174,009	-0.22(-2.06%)
Sep 12, 2007	10.60	10.65	10.42	10.47	1,192,646	-0.14(-1.28%)
Sep 11, 2007	10.42	10.64	10.40	10.61	1,411,060	+0.22(+2.16%)
Sep 10, 2007	10.40	10.52	10.23	10.38	1,209,534	-0.01(-0.13%)
Sep 07, 2007	10.63	10.65	10.36	10.39	1,509,759	-0.39(-3.66%)
Sep 06, 2007	10.79	10.85	10.67	10.79	1,113,461	+0.06(+0.52%)
Sep 05, 2007	10.81	10.85	10.67	10.73	1,325,871	-0.10(-0.96%)
Sep 04, 2007	10.78	10.91	10.68	10.84	1,507,508	+0.07(+0.64%)
Aug 31, 2007	10.64	10.83	10.59	10.77	1,952,592	+0.26(+2.46%)
Aug 30, 2007	10.52	10.60	10.41	10.51	1,835,879	-0.08(-0.73%)
Aug 29, 2007	10.16	10.59	10.09	10.59	2,736,557	+0.42(+4.17%)
Aug 28, 2007	10.46	10.51	10.14	10.16	2,343,636	-0.43(-4.03%)
Aug 27, 2007	10.54	10.68	10.52	10.59	1,635,854	-0.01(-0.08%)
Aug 24, 2007	10.49	10.62	10.49	10.60	1,586,317	+0.07(+0.71%)
Aug 23, 2007	10.80	10.83	10.47	10.52	2,354,144	-0.23(-2.11%)
Aug 22, 2007	10.63	10.80	10.63	10.75	1,817,866	+0.19(+1.82%)
Aug 21, 2007	10.61	10.69	10.40	10.56	1,931,201	-0.09(-0.80%)
Aug 20, 2007	10.54	10.70	10.47	10.64	2,056,170	+0.12(+1.11%)
Aug 17, 2007	10.64	11.36	10.50	10.53	3,324,624	-0.12(-1.10%)
Aug 16, 2007	10.73	10.77	10.39	10.64	3,012,764	-0.09(-0.82%)
Aug 15, 2007	11.00	11.21	10.69	10.73	1,658,746	-0.27(-2.45%)
Aug 14, 2007	11.20	11.29	10.79	11.00	2,022,395	-0.19(-1.74%)
Aug 13, 2007	11.19	11.35	10.91	11.19	3,049,166	+0.00(+0.02%)
Aug 10, 2007	11.72	11.72	11.04	11.19	4,855,775	-0.69(-5.83%)
Aug 09, 2007	12.04	12.39	11.81	11.88	6,430,458	-0.39(-3.19%)
Aug 08, 2007	12.12	12.41	11.94	12.28	6,658,254	+0.38(+3.16%)
Aug 07, 2007	11.39	11.97	11.35	11.90	5,272,338	+0.45(+3.88%)
Aug 06, 2007	11.16	11.48	10.98	11.46	3,948,718	+0.34(+3.09%)
Aug 03, 2007	11.21	11.30	11.10	11.11	3,839,135	-0.19(-1.67%)
Aug 02, 2007	11.17	11.33	11.09	11.30	3,249,567	+0.18(+1.60%)
Aug 01, 2007	10.97	11.12	10.89	11.12	3,212,789	+0.19(+1.71%)
Jul 31, 2007	11.15	11.32	10.92	10.94	3,348,642	-0.18(-1.65%)
Jul 30, 2007	10.67	11.19	10.55	11.12	4,131,105	+0.50(+4.66%)
Jul 27, 2007	10.86	10.94	10.62	10.62	4,233,332	-0.20(-1.85%)
Jul 26, 2007	10.06	11.11	9.992	10.82	10,333,201	+0.71(+7.06%)
Jul 25, 2007	10.14	10.20	9.894	10.11	3,149,314	-0.03(-0.26%)
Jul 24, 2007	10.25	10.28	10.10	10.14	1,965,352	-0.21(-2.01%)
Jul 23, 2007	10.37	10.45	10.30	10.34	2,123,721	+0.02(+0.15%)
Jul 20, 2007	10.43	10.45	10.21	10.33	2,602,581	-0.14(-1.30%)
Jul 19, 2007	10.42	10.52	10.40	10.46	2,715,916	+0.05(+0.46%)
Jul 18, 2007	10.56	10.59	10.35	10.42	3,088,196	-0.18(-1.66%)
Jul 17, 2007	10.43	10.61	10.43	10.59	2,965,479	+0.16(+1.53%)
Jul 16, 2007	10.53	10.57	10.40	10.43	2,514,390	-0.14(-1.34%)
Jul 13, 2007	10.51	10.59	10.49	10.57	2,195,400	+0.08(+0.76%)
Jul 12, 2007	10.38	10.49	10.38	10.49	2,823,622	+0.10(+0.95%)
Jul 11, 2007	10.30	10.40	10.29	10.39	4,843,015	+0.09(+0.85%)
Jul 10, 2007	10.48	10.48	10.29	10.31	6,576,233	-0.48(-4.49%)
Jul 09, 2007	10.81	10.85	10.72	10.79	2,444,962	-0.04(-0.37%)
Jul 06, 2007	10.87	10.89	10.78	10.83	2,072,682	-0.03(-0.27%)
Jul 05, 2007	10.85	10.91	10.82	10.86	2,667,129	+0.04(+0.39%)
Jul 03, 2007	10.85	10.90	10.81	10.82	635,352	+0.01(+0.07%)

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.