Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.69	13.69	13.55	13.62	1,297,404	-0.07(-0.54%)
Sep 27, 2007	13.49	13.74	13.44	13.69	2,231,916	+0.34(+2.56%)
Sep 26, 2007	13.40	13.44	13.20	13.35	1,603,160	-0.21(-1.55%)
Sep 25, 2007	13.62	13.65	13.46	13.56	1,785,893	-0.10(-0.74%)
Sep 24, 2007	13.68	13.82	13.60	13.66	1,684,232	-0.03(-0.23%)
Sep 21, 2007	13.60	13.74	13.57	13.69	1,151,217	+0.13(+0.97%)
Sep 20, 2007	13.70	13.68	13.44	13.56	1,808,284	-0.14(-1.02%)
Sep 19, 2007	13.70	13.95	13.53	13.70	2,061,022	+0.08(+0.60%)
Sep 18, 2007	13.52	13.75	13.44	13.62	2,848,575	+0.11(+0.81%)
Sep 17, 2007	13.34	13.57	13.34	13.51	1,296,889	+0.07(+0.49%)
Sep 14, 2007	13.19	13.48	13.13	13.44	1,263,431	+0.14(+1.02%)
Sep 13, 2007	12.99	13.39	12.92	13.31	1,289,683	+0.42(+3.29%)
Sep 12, 2007	12.80	12.97	12.70	12.88	965,653	+0.01(+0.09%)
Sep 11, 2007	12.75	12.91	12.75	12.87	996,538	+0.12(+0.98%)
Sep 10, 2007	12.72	13.01	12.65	12.75	1,272,696	-0.03(-0.24%)
Sep 07, 2007	12.65	12.84	12.52	12.78	1,281,962	-0.02(-0.15%)
Sep 06, 2007	12.86	12.87	12.69	12.80	1,011,208	-0.06(-0.48%)
Sep 05, 2007	12.84	12.93	12.72	12.86	1,092,022	-0.12(-0.90%)
Sep 04, 2007	12.81	13.07	12.72	12.98	805,569	+0.17(+1.34%)
Aug 31, 2007	12.82	13.00	12.66	12.81	1,544,479	+0.14(+1.13%)
Aug 30, 2007	12.45	12.73	12.39	12.66	1,151,475	+0.11(+0.90%)
Aug 29, 2007	12.28	12.57	12.23	12.55	1,081,470	+0.33(+2.73%)
Aug 28, 2007	12.37	12.44	12.21	12.22	1,533,670	-0.17(-1.41%)
Aug 27, 2007	12.51	12.59	12.34	12.39	1,159,968	-0.14(-1.12%)
Aug 24, 2007	12.52	12.59	12.42	12.53	1,095,883	-0.03(-0.28%)
Aug 23, 2007	12.71	12.77	12.52	12.57	1,800,306	-0.00(-0.03%)
Aug 22, 2007	12.64	12.81	12.46	12.57	1,481,424	-0.06(-0.46%)
Aug 21, 2007	12.34	12.73	12.27	12.63	1,438,958	+0.23(+1.82%)
Aug 20, 2007	12.31	12.66	12.17	12.40	2,238,093	+0.09(+0.76%)
Aug 17, 2007	12.17	13.21	12.02	12.31	1,762,987	+0.46(+3.87%)
Aug 16, 2007	11.27	11.89	11.27	11.85	4,122,122	+0.39(+3.42%)
Aug 15, 2007	11.63	12.01	11.38	11.46	2,754,893	-0.17(-1.47%)
Aug 14, 2007	11.56	12.01	11.33	11.63	2,734,231	-0.04(-0.33%)
Aug 13, 2007	11.70	11.93	11.61	11.67	1,663,385	+0.21(+1.87%)
Aug 10, 2007	11.44	11.66	11.20	11.45	2,328,945	-0.28(-2.38%)
Aug 09, 2007	11.02	12.37	11.02	11.73	3,044,434	-0.32(-2.67%)
Aug 08, 2007	11.77	12.25	11.60	12.06	2,952,810	+0.26(+2.24%)
Aug 07, 2007	11.85	11.99	11.42	11.79	2,361,631	+0.02(+0.20%)
Aug 06, 2007	11.68	11.77	11.17	11.77	2,375,024	+0.04(+0.38%)
Aug 03, 2007	11.83	12.29	11.66	11.72	2,355,968	-0.57(-4.63%)
Aug 02, 2007	12.39	12.50	12.20	12.29	1,694,526	-0.10(-0.81%)
Aug 01, 2007	12.27	12.46	11.94	12.39	3,880,116	+0.00(+0.03%)
Jul 31, 2007	12.39	12.75	12.32	12.39	2,280,816	+0.06(+0.47%)
Jul 30, 2007	12.34	12.53	12.10	12.33	1,680,047	+0.10(+0.83%)
Jul 27, 2007	12.27	12.61	12.20	12.23	2,182,745	-0.39(-3.08%)
Jul 26, 2007	12.91	12.91	12.34	12.62	2,029,993	-0.36(-2.78%)
Jul 25, 2007	13.27	13.29	12.79	12.98	1,413,725	-0.07(-0.51%)
Jul 24, 2007	13.21	13.33	13.00	13.05	1,445,134	-0.21(-1.61%)
Jul 23, 2007	13.39	13.48	13.26	13.26	1,340,385	-0.11(-0.84%)
Jul 20, 2007	13.65	13.66	13.25	13.37	1,653,347	-0.38(-2.74%)
Jul 19, 2007	13.83	13.91	13.68	13.75	840,314	-0.02(-0.11%)
Jul 18, 2007	13.60	13.81	13.43	13.77	3,044,694	+0.06(+0.43%)
Jul 17, 2007	13.95	13.99	13.68	13.71	1,466,239	-0.26(-1.86%)
Jul 16, 2007	14.07	14.17	13.92	13.97	1,360,460	-0.07(-0.50%)
Jul 13, 2007	13.94	14.05	13.79	14.04	1,241,812	+0.15(+1.06%)
Jul 12, 2007	13.78	13.89	13.70	13.89	1,040,033	+0.23(+1.65%)
Jul 11, 2007	13.75	13.75	13.38	13.67	2,199,487	-0.12(-0.85%)
Jul 10, 2007	14.08	14.15	13.72	13.78	1,573,305	-0.38(-2.69%)
Jul 09, 2007	14.34	14.35	14.09	14.16	1,411,162	-0.20(-1.38%)
Jul 06, 2007	14.40	14.47	14.20	14.36	955,616	-0.12(-0.81%)
Jul 05, 2007	14.51	14.74	14.38	14.48	1,003,744	+0.09(+0.65%)
Jul 03, 2007	14.40	14.48	14.16	14.38	996,795	-0.02(-0.14%)

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.