Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.29	14.36	13.90	14.11	226,792	+0.04(+0.29%)
Sep 27, 2007	13.79	14.40	13.75	14.07	469,805	+0.37(+2.70%)
Sep 26, 2007	13.60	14.45	13.57	13.70	752,005	+0.20(+1.48%)
Sep 25, 2007	13.81	13.83	13.30	13.50	542,411	-0.40(-2.88%)
Sep 24, 2007	13.34	14.23	13.34	13.90	555,862	+0.71(+5.38%)
Sep 21, 2007	13.00	13.53	12.97	13.19	362,194	+0.35(+2.73%)
Sep 20, 2007	12.82	13.60	12.75	12.84	415,042	-0.04(-0.31%)
Sep 19, 2007	13.52	13.85	12.76	12.88	736,944	-0.57(-4.27%)
Sep 18, 2007	12.05	14.00	11.87	13.46	1,604,370	+1.46(+12.12%)
Sep 17, 2007	12.15	12.38	11.81	12.00	317,477	-0.01(-0.08%)
Sep 14, 2007	11.03	12.22	11.00	12.01	470,755	+0.93(+8.39%)
Sep 13, 2007	11.26	11.29	11.03	11.08	146,770	-0.09(-0.81%)
Sep 12, 2007	11.17	11.25	11.03	11.17	146,829	-0.02(-0.18%)
Sep 11, 2007	10.63	11.23	10.50	11.19	222,197	+0.66(+6.27%)
Sep 10, 2007	11.01	11.08	10.41	10.53	305,847	-0.38(-3.48%)
Sep 07, 2007	11.15	11.15	10.90	10.91	145,492	-0.28(-2.50%)
Sep 06, 2007	11.04	11.40	11.01	11.19	209,733	+0.19(+1.73%)
Sep 05, 2007	11.00	11.25	10.92	11.00	227,180	+0.02(+0.18%)
Sep 04, 2007	11.00	11.05	10.88	10.98	357,880	-0.01(-0.09%)
Aug 31, 2007	11.00	11.10	10.86	10.99	186,450	+0.04(+0.37%)
Aug 30, 2007	11.01	11.25	10.89	10.95	162,331	-0.11(-0.99%)
Aug 29, 2007	11.09	11.15	10.93	11.06	185,700	+0.06(+0.55%)
Aug 28, 2007	11.09	11.25	10.90	11.00	315,734	-0.01(-0.09%)
Aug 27, 2007	11.20	11.31	10.95	11.01	167,000	-0.20(-1.78%)
Aug 24, 2007	10.87	11.30	10.85	11.21	236,361	+0.13(+1.17%)
Aug 23, 2007	11.35	11.60	11.06	11.08	196,619	-0.24(-2.12%)
Aug 22, 2007	11.13	11.52	11.11	11.32	420,622	+0.29(+2.63%)
Aug 21, 2007	10.50	11.30	10.50	11.03	428,837	+0.43(+4.06%)
Aug 20, 2007	10.11	10.60	10.02	10.60	246,662	+0.55(+5.47%)
Aug 17, 2007	9.970	10.10	9.810	10.05	245,673	+0.15(+1.52%)
Aug 16, 2007	10.13	10.14	9.760	9.900	507,504	-0.30(-2.94%)
Aug 15, 2007	9.960	10.34	9.900	10.20	480,964	+0.14(+1.39%)
Aug 14, 2007	10.00	10.17	9.960	10.06	245,767	-0.01(-0.10%)
Aug 13, 2007	10.24	10.25	9.900	10.07	281,204	-0.11(-1.08%)
Aug 10, 2007	9.770	10.28	9.770	10.18	520,776	+0.18(+1.80%)
Aug 09, 2007	9.750	10.17	9.410	10.00	447,583	+0.18(+1.83%)
Aug 08, 2007	9.300	9.820	9.220	9.820	385,290	+0.63(+6.86%)
Aug 07, 2007	8.950	9.350	8.800	9.190	289,480	+0.22(+2.45%)
Aug 06, 2007	8.900	9.400	8.570	8.970	436,129	+0.07(+0.79%)
Aug 03, 2007	9.100	9.240	8.400	8.900	604,465	+0.46(+5.51%)
Aug 02, 2007	8.500	8.780	8.300	8.435	599,437	-0.03(-0.30%)
Aug 01, 2007	8.640	8.690	8.450	8.460	442,333	-0.25(-2.87%)
Jul 31, 2007	9.180	9.180	8.680	8.710	354,530	-0.36(-3.97%)
Jul 30, 2007	9.000	9.130	8.880	9.070	288,638	+0.17(+1.91%)
Jul 27, 2007	9.010	9.110	8.770	8.900	385,532	-0.27(-2.94%)
Jul 26, 2007	9.300	9.360	8.710	9.170	535,239	-0.44(-4.58%)
Jul 25, 2007	9.600	9.980	9.550	9.610	1,343,360	-0.04(-0.41%)
Jul 24, 2007	9.750	9.900	9.530	9.650	421,043	-0.16(-1.63%)
Jul 23, 2007	9.660	9.960	9.660	9.810	255,035	+0.04(+0.41%)
Jul 20, 2007	9.980	10.00	9.662	9.770	293,182	-0.21(-2.10%)
Jul 19, 2007	9.710	9.990	9.710	9.980	386,412	+0.30(+3.10%)
Jul 18, 2007	9.590	9.810	9.300	9.680	422,792	-0.00(-0.00%)
Jul 17, 2007	9.690	10.04	9.500	9.680	1,096,985	-0.08(-0.82%)
Jul 16, 2007	10.15	10.38	9.600	9.760	683,755	-0.39(-3.84%)
Jul 13, 2007	10.04	10.50	10.04	10.15	475,641	+0.02(+0.20%)
Jul 12, 2007	10.20	10.55	9.850	10.13	723,139	-0.07(-0.69%)
Jul 11, 2007	8.950	11.40	8.940	10.20	3,722,821	+1.65(+19.30%)
Jul 10, 2007	8.600	8.600	8.500	8.550	399,929	+0.01(+0.12%)
Jul 09, 2007	8.360	8.600	8.360	8.540	372,570	+0.18(+2.15%)
Jul 06, 2007	8.420	8.420	8.280	8.360	234,903	-0.06(-0.71%)
Jul 05, 2007	8.420	8.460	8.280	8.420	179,018	+0.00(+0.00%)
Jul 03, 2007	8.510	8.510	8.300	8.420	221,161	-0.02(-0.24%)

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.