Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.73	11.74	11.58	11.58	80,704	-0.16(-1.35%)
Sep 27, 2007	11.74	11.74	11.69	11.74	245,380	+0.04(+0.36%)
Sep 26, 2007	11.67	11.74	11.65	11.70	68,109	+0.11(+0.95%)
Sep 25, 2007	11.60	11.62	11.56	11.59	219,256	-0.12(-1.02%)
Sep 24, 2007	11.79	11.86	11.69	11.71	90,967	-0.20(-1.64%)
Sep 21, 2007	11.94	11.98	11.90	11.90	247,712	+0.03(+0.27%)
Sep 20, 2007	11.95	11.97	11.87	11.87	118,025	-0.16(-1.34%)
Sep 19, 2007	11.95	12.07	11.94	12.03	364,338	+0.23(+1.91%)
Sep 18, 2007	11.42	11.83	11.39	11.81	562,601	+0.40(+3.51%)
Sep 17, 2007	11.41	11.45	11.39	11.41	28,456	-0.07(-0.62%)
Sep 14, 2007	11.31	11.49	11.30	11.48	153,479	-0.01(-0.06%)
Sep 13, 2007	11.39	11.52	11.35	11.48	93,300	+0.11(+1.00%)
Sep 12, 2007	11.40	11.44	11.37	11.37	60,645	-0.10(-0.88%)
Sep 11, 2007	11.37	11.47	11.34	11.47	34,987	+0.16(+1.42%)
Sep 10, 2007	11.43	11.43	11.19	11.31	48,516	-0.14(-1.20%)
Sep 07, 2007	11.47	11.48	11.37	11.45	146,015	-0.20(-1.69%)
Sep 06, 2007	11.66	11.66	11.57	11.64	126,888	+0.02(+0.17%)
Sep 05, 2007	11.72	11.72	11.57	11.62	44,784	-0.15(-1.27%)
Sep 04, 2007	11.66	11.80	11.66	11.77	396,993	+0.08(+0.68%)
Aug 31, 2007	11.68	11.73	11.63	11.70	31,722	+0.10(+0.89%)
Aug 30, 2007	11.57	11.63	11.53	11.59	48,049	-0.07(-0.59%)
Aug 29, 2007	11.46	11.67	11.44	11.66	16,794	+0.30(+2.60%)
Aug 28, 2007	11.59	11.59	11.36	11.37	49,915	-0.27(-2.36%)
Aug 27, 2007	11.76	11.76	11.64	11.64	363,405	-0.12(-0.99%)
Aug 24, 2007	11.63	11.76	11.63	11.76	226,720	+0.09(+0.75%)
Aug 23, 2007	11.82	11.82	11.65	11.67	161,876	-0.15(-1.29%)
Aug 22, 2007	11.83	11.86	11.73	11.82	53,647	+0.10(+0.86%)
Aug 21, 2007	11.64	11.78	11.64	11.72	96,565	+0.04(+0.31%)
Aug 20, 2007	11.68	11.71	11.54	11.68	521,083	+0.04(+0.33%)
Aug 17, 2007	11.97	11.97	11.60	11.64	251,911	+0.21(+1.86%)
Aug 16, 2007	11.04	11.43	10.96	11.43	1,037,501	+0.41(+3.67%)
Aug 15, 2007	11.10	11.34	11.02	11.03	591,524	-0.12(-1.06%)
Aug 14, 2007	11.38	11.40	11.14	11.14	152,546	-0.21(-1.85%)
Aug 13, 2007	11.71	11.71	11.35	11.35	34,054	-0.18(-1.54%)
Aug 10, 2007	11.27	11.62	11.21	11.53	87,235	+0.18(+1.61%)
Aug 09, 2007	11.38	11.54	11.35	11.35	605,986	-0.24(-2.05%)
Aug 08, 2007	11.42	11.62	11.34	11.59	516,418	+0.34(+3.01%)
Aug 07, 2007	11.11	11.33	11.07	11.25	239,782	+0.06(+0.53%)
Aug 06, 2007	10.94	11.20	10.80	11.19	451,107	+0.21(+1.91%)
Aug 03, 2007	11.05	11.35	10.98	10.98	160,476	-0.37(-3.25%)
Aug 02, 2007	11.33	11.41	11.29	11.35	276,635	+0.01(+0.08%)
Aug 01, 2007	11.34	11.37	11.14	11.34	246,313	+0.12(+1.09%)
Jul 31, 2007	11.42	11.49	11.22	11.22	221,588	-0.11(-0.96%)
Jul 30, 2007	11.24	11.38	11.15	11.33	131,553	+0.18(+1.60%)
Jul 27, 2007	11.34	11.49	11.15	11.15	214,124	-0.31(-2.68%)
Jul 26, 2007	11.55	11.61	11.31	11.46	525,748	-0.27(-2.32%)
Jul 25, 2007	11.81	11.87	11.62	11.73	176,804	-0.00(-0.04%)
Jul 24, 2007	11.95	11.97	11.70	11.73	252,844	-0.36(-2.94%)
Jul 23, 2007	12.17	12.18	12.09	12.09	109,628	-0.01(-0.05%)
Jul 20, 2007	12.28	12.29	12.06	12.09	287,831	-0.24(-1.93%)
Jul 19, 2007	12.35	12.35	12.30	12.33	55,047	+0.06(+0.49%)
Jul 18, 2007	12.29	12.29	12.17	12.27	156,278	-0.05(-0.40%)
Jul 17, 2007	12.33	12.41	12.32	12.32	67,642	+0.02(+0.12%)
Jul 16, 2007	12.36	12.41	12.30	12.31	48,516	-0.12(-0.93%)
Jul 13, 2007	12.39	12.44	12.36	12.42	66,243	+0.01(+0.09%)
Jul 12, 2007	12.33	12.42	12.33	12.41	103,097	+0.13(+1.06%)
Jul 11, 2007	12.24	12.28	12.19	12.28	396,060	+0.03(+0.28%)
Jul 10, 2007	12.37	12.38	12.25	12.25	326,551	-0.24(-1.96%)
Jul 09, 2007	12.50	12.51	12.45	12.49	71,841	+0.00(+0.02%)
Jul 06, 2007	12.47	12.53	12.43	12.49	109,161	-0.00(-0.02%)
Jul 05, 2007	12.47	12.51	12.41	12.49	92,833	+0.01(+0.10%)
Jul 03, 2007	12.44	12.48	12.43	12.48	19,593	+0.04(+0.34%)

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.