Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.50	11.57	11.02	11.12	1,886,529	-0.41(-3.60%)
Sep 27, 2007	11.24	11.56	11.24	11.53	2,337,033	+0.38(+3.37%)
Sep 26, 2007	11.33	11.46	11.01	11.16	1,656,060	-0.07(-0.60%)
Sep 25, 2007	10.52	11.44	10.47	11.22	3,237,177	+0.57(+5.34%)
Sep 24, 2007	10.76	10.86	10.49	10.65	1,406,235	-0.06(-0.54%)
Sep 21, 2007	10.61	10.83	10.32	10.71	3,215,253	+0.22(+2.12%)
Sep 20, 2007	10.36	10.71	10.23	10.49	1,920,974	+0.08(+0.74%)
Sep 19, 2007	10.61	10.85	10.18	10.41	2,999,104	-0.09(-0.83%)
Sep 18, 2007	9.621	10.53	9.573	10.50	3,448,257	+0.96(+10.01%)
Sep 17, 2007	9.698	9.843	9.409	9.544	4,059,127	-0.19(-1.98%)
Sep 14, 2007	9.872	10.01	9.650	9.737	2,163,236	-0.27(-2.70%)
Sep 13, 2007	10.10	10.22	9.881	10.01	1,357,660	-0.01(-0.10%)
Sep 12, 2007	10.25	10.42	10.02	10.02	1,659,096	-0.33(-3.17%)
Sep 11, 2007	10.10	10.49	9.881	10.34	2,359,407	+0.30(+2.98%)
Sep 10, 2007	10.55	10.55	9.843	10.05	3,898,435	-0.36(-3.43%)
Sep 07, 2007	10.66	10.71	10.27	10.40	2,469,539	-0.40(-3.66%)
Sep 06, 2007	11.16	11.16	10.75	10.80	3,912,729	-0.26(-2.36%)
Sep 05, 2007	11.36	11.53	10.93	11.06	4,136,119	-0.40(-3.45%)
Sep 04, 2007	11.12	11.64	11.12	11.45	2,495,685	+0.34(+3.04%)
Aug 31, 2007	11.03	11.23	10.88	11.12	1,397,378	+0.27(+2.49%)
Aug 30, 2007	11.08	11.22	10.73	10.85	1,928,628	-0.30(-2.68%)
Aug 29, 2007	11.07	11.33	10.88	11.15	2,726,655	+0.18(+1.67%)
Aug 28, 2007	11.16	11.27	10.76	10.96	2,757,196	-0.29(-2.57%)
Aug 27, 2007	11.58	11.59	11.14	11.25	2,326,535	-0.40(-3.40%)
Aug 24, 2007	11.28	11.66	11.09	11.65	2,240,064	+0.33(+2.90%)
Aug 23, 2007	11.47	11.47	11.15	11.32	3,059,669	-0.04(-0.34%)
Aug 22, 2007	10.71	11.56	10.70	11.36	4,673,080	+0.77(+7.29%)
Aug 21, 2007	10.15	11.22	10.05	10.59	3,002,046	+0.44(+4.38%)
Aug 20, 2007	10.33	10.59	9.959	10.14	2,222,019	-0.17(-1.68%)
Aug 17, 2007	10.76	10.91	10.13	10.32	2,993,749	-0.01(-0.09%)
Aug 16, 2007	9.833	10.41	9.505	10.33	4,742,925	+0.22(+2.20%)
Aug 15, 2007	10.41	10.71	10.05	10.10	2,958,140	-0.41(-3.95%)
Aug 14, 2007	10.98	11.35	10.43	10.52	2,625,903	-0.36(-3.28%)
Aug 13, 2007	10.75	11.44	10.75	10.88	4,077,318	+0.23(+2.18%)
Aug 10, 2007	9.254	10.74	8.965	10.64	5,762,820	+1.19(+12.55%)
Aug 09, 2007	9.727	10.06	9.312	9.457	7,427,591	-0.44(-4.48%)
Aug 08, 2007	10.53	10.55	9.688	9.901	10,295,802	-0.46(-4.47%)
Aug 07, 2007	10.55	10.77	10.10	10.36	6,252,888	-0.22(-2.10%)
Aug 06, 2007	10.06	10.62	9.582	10.59	8,049,255	+0.51(+5.08%)
Aug 03, 2007	10.19	10.89	10.04	10.07	4,068,847	-0.63(-5.86%)
Aug 02, 2007	10.63	11.01	10.36	10.70	4,928,402	-0.13(-1.16%)
Aug 01, 2007	11.35	11.51	10.29	10.83	11,310,900	-1.10(-9.22%)
Jul 31, 2007	13.37	13.37	11.84	11.93	6,273,072	-0.96(-7.42%)
Jul 30, 2007	12.68	13.18	12.54	12.88	3,168,860	+0.37(+2.93%)
Jul 27, 2007	12.48	12.88	12.45	12.52	4,656,974	-0.08(-0.61%)
Jul 26, 2007	13.59	13.64	12.26	12.59	8,472,481	-1.30(-9.37%)
Jul 25, 2007	14.03	14.23	13.70	13.90	2,469,345	-0.09(-0.62%)
Jul 24, 2007	14.16	14.34	13.87	13.98	2,611,289	-0.30(-2.09%)
Jul 23, 2007	14.33	14.36	14.11	14.28	2,293,817	+0.07(+0.48%)
Jul 20, 2007	14.45	14.47	14.10	14.21	2,962,948	-0.26(-1.80%)
Jul 19, 2007	14.84	14.96	14.46	14.47	2,889,141	-0.28(-1.90%)
Jul 18, 2007	14.93	14.93	14.42	14.75	2,057,024	-0.26(-1.74%)
Jul 17, 2007	14.85	15.12	14.72	15.02	2,135,864	+0.22(+1.50%)
Jul 16, 2007	14.79	15.01	14.71	14.79	1,688,302	-0.20(-1.35%)
Jul 13, 2007	15.33	15.42	14.96	15.00	2,110,543	-0.35(-2.26%)
Jul 12, 2007	14.83	15.35	14.74	15.34	1,584,789	+0.51(+3.45%)
Jul 11, 2007	14.96	15.08	14.56	14.83	3,536,709	-0.16(-1.09%)
Jul 10, 2007	15.43	15.47	15.00	15.00	3,034,461	-0.50(-3.24%)
Jul 09, 2007	15.39	15.50	15.28	15.50	1,672,045	+0.09(+0.56%)
Jul 06, 2007	15.38	15.45	15.22	15.41	1,679,693	+0.06(+0.38%)
Jul 05, 2007	15.37	15.40	15.15	15.35	1,761,912	-0.26(-1.67%)
Jul 03, 2007	15.58	15.72	15.49	15.61	929,960	+0.03(+0.19%)

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.