Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.06	13.16	13.00	13.06	81,852	+0.05(+0.38%)
Sep 27, 2007	12.65	13.05	12.95	13.01	87,378	+0.36(+2.85%)
Sep 26, 2007	12.55	12.75	12.60	12.65	96,748	+0.10(+0.80%)
Sep 25, 2007	12.55	12.75	12.55	12.55	671,748	+0.35(+2.87%)
Sep 24, 2007	12.20	12.30	12.20	12.20	64,519	+0.00(+0.00%)
Sep 21, 2007	12.45	12.35	12.20	12.20	216,119	-0.25(-2.01%)
Sep 20, 2007	12.45	12.64	12.45	12.45	97,323	-0.05(-0.40%)
Sep 19, 2007	12.50	12.60	12.35	12.50	183,978	+0.15(+1.21%)
Sep 18, 2007	12.45	12.45	12.15	12.35	104,776	-0.10(-0.80%)
Sep 17, 2007	12.45	12.55	12.45	12.45	76,441	-0.10(-0.80%)
Sep 14, 2007	12.55	12.65	12.50	12.55	85,749	-0.15(-1.18%)
Sep 13, 2007	12.70	12.80	12.65	12.70	92,802	+0.10(+0.79%)
Sep 12, 2007	12.85	12.79	12.55	12.60	128,527	-0.25(-1.95%)
Sep 11, 2007	12.85	12.95	12.85	12.85	132,689	-0.10(-0.77%)
Sep 10, 2007	12.95	13.00	12.80	12.95	77,447	+0.15(+1.17%)
Sep 07, 2007	12.80	13.05	12.60	12.80	117,896	-0.30(-2.29%)
Sep 06, 2007	12.85	13.15	13.00	13.10	72,713	+0.25(+1.95%)
Sep 05, 2007	12.85	12.95	12.75	12.85	91,729	-0.01(-0.08%)
Sep 04, 2007	12.86	12.95	12.80	12.86	211,319	+0.42(+3.38%)
Aug 31, 2007	12.44	12.50	12.25	12.44	183,416	+0.03(+0.24%)
Aug 30, 2007	12.41	12.55	12.40	12.41	138,159	-0.39(-3.05%)
Aug 29, 2007	12.90	12.95	12.75	12.80	141,093	-0.10(-0.78%)
Aug 28, 2007	12.90	13.20	12.90	12.90	155,106	+0.10(+0.78%)
Aug 27, 2007	12.80	13.00	12.80	12.80	110,416	-0.34(-2.59%)
Aug 24, 2007	13.10	13.20	12.95	13.14	83,234	+0.04(+0.31%)
Aug 23, 2007	13.10	13.25	13.05	13.10	87,608	-0.12(-0.91%)
Aug 22, 2007	13.22	13.25	13.00	13.22	165,661	+0.22(+1.69%)
Aug 21, 2007	13.00	13.20	13.00	13.00	87,262	+0.00(+0.00%)
Aug 20, 2007	13.00	13.15	12.85	13.00	56,849	+0.05(+0.39%)
Aug 17, 2007	12.95	13.25	12.85	12.95	98,430	+0.05(+0.39%)
Aug 16, 2007	12.90	13.05	12.75	12.90	164,560	-0.40(-3.01%)
Aug 15, 2007	13.30	13.55	13.30	13.30	195,291	-0.05(-0.37%)
Aug 14, 2007	13.35	13.49	13.25	13.35	95,067	-0.05(-0.37%)
Aug 13, 2007	13.40	13.55	13.40	13.40	78,264	-0.55(-3.94%)
Aug 10, 2007	13.95	14.15	13.90	13.95	98,879	+0.35(+2.57%)
Aug 09, 2007	13.60	13.80	13.25	13.60	90,255	+0.40(+3.03%)
Aug 08, 2007	13.20	13.45	13.20	13.20	115,864	+0.35(+2.72%)
Aug 07, 2007	12.85	13.05	12.80	12.85	125,787	-0.40(-3.02%)
Aug 06, 2007	13.25	13.50	13.25	13.25	67,703	-0.25(-1.85%)
Aug 03, 2007	13.50	13.70	13.30	13.50	157,490	-0.15(-1.10%)
Aug 02, 2007	13.65	13.75	13.60	13.65	43,983	-0.30(-2.15%)
Aug 01, 2007	13.95	14.00	13.75	13.95	63,997	-0.10(-0.71%)
Jul 31, 2007	14.05	14.20	14.00	14.05	77,166	-0.16(-1.13%)
Jul 30, 2007	14.21	14.30	14.15	14.21	63,285	+0.11(+0.78%)
Jul 27, 2007	14.35	14.50	14.10	14.10	62,779	-0.25(-1.74%)
Jul 26, 2007	14.35	14.70	14.20	14.35	61,523	-0.30(-2.05%)
Jul 25, 2007	14.65	14.80	14.64	14.65	147,281	-0.20(-1.35%)
Jul 24, 2007	14.85	14.90	14.70	14.85	79,031	-0.04(-0.27%)
Jul 23, 2007	14.89	14.95	14.75	14.89	64,226	+0.29(+1.99%)
Jul 20, 2007	14.60	15.15	14.59	14.60	127,421	-0.55(-3.63%)
Jul 19, 2007	15.15	15.15	14.95	15.15	97,909	+0.25(+1.68%)
Jul 18, 2007	14.90	15.10	14.75	14.90	76,300	+0.00(+0.00%)
Jul 17, 2007	14.90	15.10	14.90	14.90	93,305	-0.10(-0.67%)
Jul 16, 2007	15.04	15.15	15.00	15.00	64,061	-0.04(-0.27%)
Jul 13, 2007	15.05	15.20	15.00	15.04	35,391	-0.01(-0.07%)
Jul 12, 2007	15.10	15.05	14.90	15.05	41,709	-0.05(-0.33%)
Jul 11, 2007	15.25	15.35	15.05	15.10	43,590	-0.15(-0.98%)
Jul 10, 2007	15.25	15.35	15.25	15.25	37,261	-0.17(-1.10%)
Jul 09, 2007	15.42	15.42	15.20	15.42	61,120	+0.22(+1.45%)
Jul 06, 2007	15.20	15.35	15.10	15.20	61,476	+0.40(+2.70%)
Jul 05, 2007	14.80	14.90	14.75	14.80	58,311	-0.10(-0.67%)
Jul 03, 2007	14.90	15.00	14.80	14.90	29,622	-0.10(-0.67%)

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.