Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.18	12.21	12.11	12.15	21,031	-0.06(-0.47%)
Sep 27, 2007	12.17	12.21	12.16	12.21	16,101	-0.02(-0.20%)
Sep 26, 2007	12.16	12.24	12.13	12.23	32,203	-0.01(-0.05%)
Sep 25, 2007	12.16	12.26	12.14	12.24	42,390	+0.05(+0.42%)
Sep 24, 2007	12.16	12.26	12.16	12.19	58,821	+0.02(+0.15%)
Sep 21, 2007	12.31	12.40	12.15	12.17	49,291	-0.07(-0.57%)
Sep 20, 2007	12.16	12.32	12.10	12.24	91,682	+0.11(+0.90%)
Sep 19, 2007	12.17	12.17	12.00	12.13	102,526	-0.03(-0.23%)
Sep 18, 2007	13.19	13.20	12.11	12.16	268,145	-0.89(-6.85%)
Sep 17, 2007	13.01	13.21	13.00	13.05	27,603	+0.05(+0.37%)
Sep 14, 2007	13.19	13.19	12.93	13.00	23,331	-0.16(-1.23%)
Sep 13, 2007	13.19	13.21	13.09	13.16	18,730	-0.07(-0.53%)
Sep 12, 2007	13.18	13.24	13.06	13.23	22,674	+0.07(+0.51%)
Sep 11, 2007	13.14	13.21	12.93	13.17	14,787	-0.04(-0.28%)
Sep 10, 2007	13.09	13.20	13.04	13.20	33,846	+0.12(+0.91%)
Sep 07, 2007	12.99	13.26	12.99	13.09	76,566	-0.02(-0.12%)
Sep 06, 2007	13.12	13.18	13.02	13.10	62,764	+0.09(+0.68%)
Sep 05, 2007	12.78	13.08	12.78	13.01	80,509	+0.19(+1.45%)
Sep 04, 2007	12.51	12.90	12.48	12.83	95,296	+0.35(+2.78%)
Aug 31, 2007	12.54	12.54	12.28	12.48	65,064	+0.03(+0.27%)
Aug 30, 2007	12.48	12.50	12.36	12.45	12,158	-0.09(-0.75%)
Aug 29, 2007	12.52	12.68	12.51	12.54	28,917	-0.02(-0.19%)
Aug 28, 2007	12.50	12.57	12.45	12.57	18,073	+0.09(+0.71%)
Aug 27, 2007	12.25	12.51	12.23	12.48	43,047	+0.17(+1.41%)
Aug 24, 2007	12.05	12.43	12.03	12.30	49,291	+0.19(+1.58%)
Aug 23, 2007	11.93	12.20	11.93	12.11	40,090	+0.21(+1.74%)
Aug 22, 2007	11.99	12.02	11.74	11.90	33,518	-0.02(-0.20%)
Aug 21, 2007	11.72	12.08	11.72	11.93	36,147	+0.21(+1.82%)
Aug 20, 2007	11.66	11.82	11.62	11.72	41,076	+0.06(+0.52%)
Aug 17, 2007	11.64	11.83	11.51	11.66	131,443	-0.03(-0.26%)
Aug 16, 2007	12.48	12.48	11.55	11.69	211,624	-0.86(-6.89%)
Aug 15, 2007	12.60	12.78	12.48	12.55	31,217	+0.07(+0.59%)
Aug 14, 2007	12.57	12.60	12.48	12.48	21,688	-0.12(-0.94%)
Aug 13, 2007	12.57	12.60	12.48	12.60	26,288	-0.01(-0.08%)
Aug 10, 2007	12.49	12.84	12.37	12.61	78,209	+0.05(+0.42%)
Aug 09, 2007	12.45	12.63	12.43	12.55	33,189	+0.03(+0.24%)
Aug 08, 2007	12.52	12.65	12.36	12.52	41,404	+0.13(+1.08%)
Aug 07, 2007	12.37	12.51	12.29	12.39	27,603	-0.05(-0.37%)
Aug 06, 2007	12.51	12.51	12.14	12.43	92,667	-0.08(-0.63%)
Aug 03, 2007	12.55	12.56	12.39	12.51	35,161	+0.12(+0.97%)
Aug 02, 2007	12.43	12.63	12.39	12.39	17,744	+0.03(+0.23%)
Aug 01, 2007	12.50	12.55	12.34	12.36	19,059	-0.16(-1.26%)
Jul 31, 2007	12.27	12.52	12.25	12.52	50,605	+0.28(+2.29%)
Jul 30, 2007	12.25	12.28	12.18	12.24	36,804	-0.06(-0.49%)
Jul 27, 2007	12.43	12.43	12.16	12.30	96,282	-0.23(-1.87%)
Jul 26, 2007	12.72	12.75	12.41	12.54	39,433	-0.21(-1.67%)
Jul 25, 2007	12.61	12.94	12.55	12.75	95,954	+0.17(+1.33%)
Jul 24, 2007	12.82	12.83	12.54	12.58	83,466	-0.32(-2.48%)
Jul 23, 2007	13.02	13.02	12.85	12.90	59,478	-0.14(-1.10%)
Jul 20, 2007	13.01	13.09	12.84	13.05	41,404	+0.07(+0.52%)
Jul 19, 2007	13.09	13.23	12.84	12.98	111,398	-0.06(-0.47%)
Jul 18, 2007	13.09	13.09	12.94	13.04	37,790	-0.00(-0.02%)
Jul 17, 2007	13.13	13.13	13.00	13.04	72,622	-0.01(-0.07%)
Jul 16, 2007	13.05	13.13	13.01	13.05	42,719	-0.02(-0.14%)
Jul 13, 2007	13.13	13.13	13.00	13.07	29,246	+0.02(+0.16%)
Jul 12, 2007	13.05	13.15	13.00	13.05	35,161	-0.06(-0.44%)
Jul 11, 2007	12.91	13.12	12.87	13.11	81,823	+0.22(+1.68%)
Jul 10, 2007	12.87	13.01	12.87	12.89	61,449	-0.03(-0.24%)
Jul 09, 2007	13.12	13.12	12.90	12.92	61,121	-0.19(-1.44%)
Jul 06, 2007	13.16	13.59	13.02	13.11	297,391	-0.01(-0.07%)
Jul 05, 2007	12.95	13.18	12.95	13.12	71,308	+0.19(+1.44%)
Jul 03, 2007	12.87	12.99	12.85	12.93	71,636	+0.05(+0.43%)

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.