Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.21	12.25	11.79	11.97	9,227,395	-0.30(-2.42%)
Sep 27, 2007	12.25	12.33	12.18	12.26	6,044,749	+0.03(+0.23%)
Sep 26, 2007	12.13	12.38	11.87	12.23	8,121,355	+0.22(+1.80%)
Sep 25, 2007	12.09	12.14	11.92	12.02	9,259,817	-0.06(-0.47%)
Sep 24, 2007	11.54	12.10	11.53	12.07	10,324,146	+0.42(+3.62%)
Sep 21, 2007	10.89	11.70	10.89	11.65	12,479,267	+0.45(+3.97%)
Sep 20, 2007	11.38	11.41	11.18	11.21	5,725,257	-0.22(-1.95%)
Sep 19, 2007	11.61	11.79	11.39	11.43	7,407,012	-0.09(-0.74%)
Sep 18, 2007	11.34	11.59	11.21	11.51	4,554,022	+0.23(+2.07%)
Sep 17, 2007	11.42	11.48	11.23	11.28	2,707,527	-0.21(-1.79%)
Sep 14, 2007	11.45	11.53	11.30	11.49	5,545,795	+0.02(+0.15%)
Sep 13, 2007	11.41	11.48	11.27	11.47	5,983,234	+0.10(+0.85%)
Sep 12, 2007	11.30	11.44	11.21	11.37	5,370,364	+0.08(+0.71%)
Sep 11, 2007	11.02	11.33	10.99	11.29	4,848,452	+0.27(+2.43%)
Sep 10, 2007	11.10	11.17	10.80	11.02	5,440,116	-0.03(-0.31%)
Sep 07, 2007	11.13	11.23	10.98	11.06	5,787,298	-0.30(-2.61%)
Sep 06, 2007	10.89	11.41	10.89	11.35	6,229,819	+0.02(+0.15%)
Sep 05, 2007	11.41	11.42	11.26	11.34	5,737,175	-0.13(-1.14%)
Sep 04, 2007	10.68	11.55	10.68	11.47	8,259,807	+0.72(+6.74%)
Aug 31, 2007	10.84	10.84	10.59	10.74	5,622,382	+0.04(+0.37%)
Aug 30, 2007	10.78	10.85	10.64	10.70	6,067,181	-0.22(-1.99%)
Aug 29, 2007	10.82	10.92	10.77	10.92	6,020,914	+0.14(+1.27%)
Aug 28, 2007	10.98	11.06	10.67	10.78	9,163,952	-0.30(-2.73%)
Aug 27, 2007	11.33	11.33	11.05	11.09	3,991,451	-0.24(-2.12%)
Aug 24, 2007	11.22	11.38	10.80	11.33	5,889,647	+0.14(+1.22%)
Aug 23, 2007	11.19	11.29	10.99	11.19	6,143,593	+0.05(+0.41%)
Aug 22, 2007	10.94	11.29	10.93	11.14	6,445,208	+0.31(+2.84%)
Aug 21, 2007	10.56	10.93	10.56	10.84	6,075,594	+0.26(+2.48%)
Aug 20, 2007	11.13	11.13	10.54	10.57	5,282,911	-0.11(-1.07%)
Aug 17, 2007	11.09	11.60	10.28	10.69	10,522,907	+0.21(+2.02%)
Aug 16, 2007	10.62	10.69	10.25	10.48	12,266,506	-0.32(-2.96%)
Aug 15, 2007	10.74	11.05	10.73	10.80	10,817,826	-0.05(-0.42%)
Aug 14, 2007	11.12	11.13	10.81	10.84	7,174,798	-0.29(-2.56%)
Aug 13, 2007	11.18	11.47	11.09	11.13	6,174,438	-0.08(-0.71%)
Aug 10, 2007	11.04	11.78	10.40	11.21	12,060,330	-0.17(-1.50%)
Aug 09, 2007	10.85	11.96	8.559	11.38	15,964,337	-0.33(-2.83%)
Aug 08, 2007	11.53	11.92	11.46	11.71	7,915,384	+0.17(+1.48%)
Aug 07, 2007	11.22	11.66	11.21	11.54	9,465,639	+0.05(+0.40%)
Aug 06, 2007	11.16	11.53	11.13	11.49	8,804,590	+0.23(+2.08%)
Aug 03, 2007	11.36	11.37	11.25	11.26	10,024,930	-0.03(-0.25%)
Aug 02, 2007	11.07	11.35	11.06	11.29	8,205,790	+0.00(+0.00%)
Aug 01, 2007	11.41	11.54	11.20	11.29	9,589,941	-0.10(-0.85%)
Jul 31, 2007	11.56	11.63	11.37	11.38	7,610,134	-0.17(-1.48%)
Jul 30, 2007	11.53	11.66	11.31	11.55	7,276,622	+0.03(+0.30%)
Jul 27, 2007	11.93	11.99	11.49	11.52	8,351,476	-0.39(-3.30%)
Jul 26, 2007	12.07	12.27	11.85	11.91	10,964,131	-0.31(-2.57%)
Jul 25, 2007	12.23	12.31	12.02	12.23	9,780,449	-0.01(-0.05%)
Jul 24, 2007	11.77	12.37	11.77	12.23	17,614,472	+0.42(+3.57%)
Jul 23, 2007	11.53	12.10	11.53	11.81	5,942,969	+0.02(+0.14%)
Jul 20, 2007	11.43	11.97	11.18	11.79	9,946,119	+0.10(+0.83%)
Jul 19, 2007	11.50	11.78	11.50	11.70	9,901,218	+0.09(+0.79%)
Jul 18, 2007	11.62	11.66	11.41	11.61	7,361,183	-0.09(-0.73%)
Jul 17, 2007	11.81	11.83	11.62	11.69	6,080,851	-0.09(-0.73%)
Jul 16, 2007	11.74	11.90	11.65	11.78	4,812,481	-0.01(-0.10%)
Jul 13, 2007	11.87	12.01	11.71	11.79	5,757,743	-0.14(-1.20%)
Jul 12, 2007	11.75	11.95	11.69	11.93	6,947,842	+0.10(+0.82%)
Jul 11, 2007	11.75	11.89	11.62	11.83	6,658,319	+0.03(+0.29%)
Jul 10, 2007	11.56	12.02	11.45	11.80	11,803,154	+0.32(+2.78%)
Jul 09, 2007	11.58	11.65	11.42	11.48	12,907,537	-0.11(-0.94%)
Jul 06, 2007	11.69	11.70	11.55	11.59	9,300,422	-0.10(-0.88%)
Jul 05, 2007	11.83	11.91	11.53	11.69	7,085,500	-0.14(-1.16%)
Jul 03, 2007	11.90	11.94	11.79	11.83	3,783,247	-0.07(-0.62%)

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.