Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.86	12.09	11.80	11.94	615,075	+0.08(+0.69%)
Sep 27, 2007	11.59	12.14	11.52	11.86	545,382	+0.30(+2.63%)
Sep 26, 2007	11.64	11.79	11.40	11.55	395,381	-0.04(-0.30%)
Sep 25, 2007	11.48	11.65	11.14	11.59	856,687	-0.03(-0.25%)
Sep 24, 2007	12.32	12.35	11.41	11.62	822,440	-0.68(-5.51%)
Sep 21, 2007	12.12	12.29	11.98	12.29	691,788	+0.34(+2.83%)
Sep 20, 2007	12.21	12.44	11.80	11.95	756,001	-0.26(-2.10%)
Sep 19, 2007	12.00	12.26	11.94	12.21	664,048	+0.24(+2.00%)
Sep 18, 2007	11.33	12.12	11.25	11.97	692,131	+0.72(+6.44%)
Sep 17, 2007	11.15	11.36	11.12	11.25	513,704	+0.16(+1.42%)
Sep 14, 2007	10.81	11.32	10.81	11.09	430,141	+0.18(+1.61%)
Sep 13, 2007	10.47	11.08	10.47	10.91	674,322	+0.42(+4.01%)
Sep 12, 2007	10.44	10.65	10.27	10.49	529,115	+0.06(+0.56%)
Sep 11, 2007	10.40	10.65	10.22	10.44	741,275	+0.16(+1.53%)
Sep 10, 2007	10.34	10.56	10.04	10.28	554,972	-0.02(-0.23%)
Sep 07, 2007	10.77	10.80	10.10	10.30	1,123,300	-0.61(-5.57%)
Sep 06, 2007	10.87	11.07	10.66	10.91	448,121	+0.11(+1.03%)
Sep 05, 2007	10.78	10.95	10.61	10.80	715,761	-0.01(-0.05%)
Sep 04, 2007	10.95	11.06	10.80	10.80	449,662	-0.06(-0.54%)
Aug 31, 2007	11.03	11.17	10.66	10.86	421,580	-0.04(-0.32%)
Aug 30, 2007	10.97	11.24	10.80	10.90	420,381	-0.23(-2.05%)
Aug 29, 2007	11.24	11.24	10.91	11.13	354,969	-0.01(-0.05%)
Aug 28, 2007	11.40	11.40	10.98	11.13	587,335	-0.22(-1.95%)
Aug 27, 2007	11.15	11.53	11.13	11.35	582,540	+0.11(+0.99%)
Aug 24, 2007	10.78	11.27	10.75	11.24	731,001	+0.43(+4.00%)
Aug 23, 2007	11.09	11.14	10.69	10.81	534,595	-0.28(-2.53%)
Aug 22, 2007	11.14	11.24	10.84	11.09	527,232	+0.01(+0.05%)
Aug 21, 2007	11.45	11.45	10.76	11.08	534,766	-0.29(-2.52%)
Aug 20, 2007	11.45	11.61	10.75	11.37	704,117	-0.02(-0.20%)
Aug 17, 2007	11.80	11.82	11.02	11.39	646,947	+0.01(+0.05%)
Aug 16, 2007	11.37	11.42	10.58	11.39	894,359	+0.02(+0.15%)
Aug 15, 2007	11.69	12.14	11.29	11.37	503,808	-0.32(-2.70%)
Aug 14, 2007	12.18	12.23	11.56	11.69	581,171	-0.44(-3.61%)
Aug 13, 2007	11.68	12.58	11.52	12.12	939,394	+0.73(+6.41%)
Aug 10, 2007	10.92	12.36	10.39	11.39	1,660,635	+0.30(+2.68%)
Aug 09, 2007	10.76	11.83	10.35	11.10	1,967,488	+0.75(+7.28%)
Aug 08, 2007	11.08	11.27	9.858	10.34	1,584,264	-0.46(-4.27%)
Aug 07, 2007	10.60	11.32	10.09	10.80	1,104,776	+0.34(+3.24%)
Aug 06, 2007	11.58	11.65	10.01	10.47	1,456,030	-1.09(-9.40%)
Aug 03, 2007	11.67	12.48	11.49	11.55	611,822	-0.93(-7.44%)
Aug 02, 2007	12.46	12.53	12.01	12.48	580,143	+0.01(+0.05%)
Aug 01, 2007	12.32	12.56	11.87	12.47	701,206	+0.30(+2.45%)
Jul 31, 2007	13.03	13.03	11.97	12.18	672,781	-0.21(-1.70%)
Jul 30, 2007	11.70	12.59	11.70	12.39	677,404	+0.68(+5.84%)
Jul 27, 2007	11.62	11.97	11.44	11.70	740,933	+0.02(+0.20%)
Jul 26, 2007	11.55	11.93	10.98	11.68	659,596	-0.16(-1.38%)
Jul 25, 2007	11.86	12.22	11.71	11.84	711,480	+0.02(+0.15%)
Jul 24, 2007	12.26	12.40	11.69	11.83	534,423	-0.57(-4.57%)
Jul 23, 2007	12.37	12.49	12.06	12.39	440,587	+0.41(+3.46%)
Jul 20, 2007	12.29	12.38	11.62	11.98	289,900	-0.32(-2.57%)
Jul 19, 2007	12.36	12.45	12.19	12.29	247,776	-0.03(-0.28%)
Jul 18, 2007	12.18	12.38	12.01	12.33	348,976	+0.03(+0.28%)
Jul 17, 2007	12.30	12.38	12.21	12.29	326,544	-0.01(-0.05%)
Jul 16, 2007	12.56	12.70	12.18	12.30	547,608	-0.25(-2.00%)
Jul 13, 2007	12.89	12.96	12.50	12.55	465,929	-0.37(-2.85%)
Jul 12, 2007	12.40	13.05	12.35	12.92	651,719	+0.79(+6.55%)
Jul 11, 2007	12.15	12.30	11.90	12.12	413,703	-0.09(-0.72%)
Jul 10, 2007	12.34	12.65	12.12	12.21	564,218	-0.22(-1.74%)
Jul 09, 2007	12.40	12.64	12.32	12.43	589,390	-0.04(-0.28%)
Jul 06, 2007	12.40	12.61	12.33	12.46	355,483	-0.02(-0.14%)
Jul 05, 2007	12.56	12.56	12.15	12.48	343,668	-0.06(-0.51%)
Jul 03, 2007	12.44	12.72	12.44	12.54	336,476	+0.15(+1.18%)

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.