Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.84	12.85	12.66	12.70	63,372	-0.18(-1.42%)
Sep 27, 2007	12.77	12.88	12.66	12.88	16,375	+0.08(+0.60%)
Sep 26, 2007	12.75	13.01	12.72	12.80	45,574	+0.03(+0.23%)
Sep 25, 2007	12.75	12.80	12.60	12.77	54,663	-0.05(-0.41%)
Sep 24, 2007	12.96	12.96	12.73	12.83	61,407	-0.10(-0.78%)
Sep 21, 2007	13.54	13.58	12.73	12.93	64,731	-0.62(-4.59%)
Sep 20, 2007	13.46	13.63	13.16	13.55	35,886	-0.03(-0.22%)
Sep 19, 2007	13.27	13.59	13.15	13.58	109,891	+0.29(+2.18%)
Sep 18, 2007	12.95	13.31	12.89	13.29	70,762	+0.40(+3.08%)
Sep 17, 2007	13.02	13.08	12.77	12.89	29,497	-0.12(-0.91%)
Sep 14, 2007	12.95	13.04	12.72	13.01	16,265	+0.08(+0.59%)
Sep 13, 2007	13.03	13.29	12.82	12.93	34,657	-0.06(-0.45%)
Sep 12, 2007	13.12	13.12	12.80	12.99	28,862	-0.07(-0.50%)
Sep 11, 2007	13.09	13.27	13.01	13.06	54,447	+0.09(+0.73%)
Sep 10, 2007	13.02	13.35	12.80	12.96	125,015	+0.04(+0.32%)
Sep 07, 2007	13.25	13.31	12.83	12.92	173,342	-0.39(-2.93%)
Sep 06, 2007	13.29	13.35	13.05	13.31	58,148	+0.09(+0.72%)
Sep 05, 2007	13.27	13.31	13.17	13.22	42,640	-0.09(-0.67%)
Sep 04, 2007	13.31	13.31	13.11	13.31	44,473	+0.01(+0.09%)
Aug 31, 2007	13.53	13.53	13.19	13.29	53,462	+0.16(+1.22%)
Aug 30, 2007	13.14	13.26	13.03	13.14	57,864	-0.02(-0.14%)
Aug 29, 2007	13.21	13.30	13.12	13.15	124,577	+0.00(+0.00%)
Aug 28, 2007	13.11	13.25	12.79	13.15	89,794	-0.08(-0.58%)
Aug 27, 2007	13.30	13.31	13.21	13.23	73,079	-0.06(-0.45%)
Aug 24, 2007	13.32	13.52	13.10	13.29	55,148	+0.06(+0.45%)
Aug 23, 2007	12.93	13.45	12.93	13.23	128,038	+0.35(+2.76%)
Aug 22, 2007	12.90	12.90	12.61	12.87	222,508	+0.06(+0.46%)
Aug 21, 2007	13.00	13.00	12.66	12.82	159,732	+0.12(+0.98%)
Aug 20, 2007	13.02	13.02	12.63	12.69	46,410	-0.22(-1.70%)
Aug 17, 2007	12.98	13.12	12.24	12.91	122,136	+0.17(+1.35%)
Aug 16, 2007	12.11	12.79	12.11	12.74	138,757	+0.27(+2.18%)
Aug 15, 2007	12.48	12.92	12.43	12.47	215,918	-0.07(-0.57%)
Aug 14, 2007	12.64	12.66	12.47	12.54	93,016	-0.02(-0.19%)
Aug 13, 2007	12.75	12.75	12.48	12.56	109,802	+0.19(+1.53%)
Aug 10, 2007	12.41	12.54	12.14	12.37	111,362	-0.21(-1.69%)
Aug 09, 2007	12.32	12.72	12.21	12.58	230,925	+0.19(+1.53%)
Aug 08, 2007	12.06	12.70	11.75	12.40	576,762	+0.37(+3.10%)
Aug 07, 2007	12.47	12.54	11.77	12.02	219,459	-0.48(-3.83%)
Aug 06, 2007	12.24	12.59	11.85	12.50	171,681	+0.36(+2.92%)
Aug 03, 2007	12.12	12.53	12.01	12.15	214,336	+0.09(+0.78%)
Aug 02, 2007	12.19	12.40	12.01	12.05	211,576	-0.05(-0.39%)
Aug 01, 2007	12.13	12.31	12.01	12.10	258,053	-0.05(-0.44%)
Jul 31, 2007	12.37	12.43	12.14	12.15	101,777	-0.12(-1.01%)
Jul 30, 2007	12.32	12.42	12.12	12.28	140,179	+0.01(+0.12%)
Jul 27, 2007	12.26	12.44	12.06	12.26	176,974	-0.12(-0.93%)
Jul 26, 2007	12.22	12.43	12.16	12.38	338,437	+0.09(+0.77%)
Jul 25, 2007	12.43	12.63	12.24	12.28	262,571	-0.06(-0.48%)
Jul 24, 2007	12.22	12.54	12.21	12.34	468,687	+0.12(+1.02%)
Jul 23, 2007	12.11	12.33	12.11	12.22	156,137	+0.09(+0.78%)
Jul 20, 2007	12.05	12.25	11.93	12.12	240,165	-0.02(-0.19%)
Jul 19, 2007	12.06	12.40	12.04	12.15	204,993	+0.12(+0.98%)
Jul 18, 2007	11.85	12.37	11.85	12.03	251,821	+0.08(+0.69%)
Jul 17, 2007	12.04	12.05	11.86	11.95	366,982	-0.11(-0.88%)
Jul 16, 2007	12.86	12.89	12.01	12.05	662,880	-0.73(-5.69%)
Jul 13, 2007	13.11	13.12	12.75	12.78	335,097	-0.33(-2.48%)
Jul 12, 2007	13.67	14.19	13.08	13.11	544,643	-0.62(-4.53%)
Jul 11, 2007	14.44	15.02	13.67	13.73	588,111	-1.72(-11.15%)
Jul 10, 2007	15.59	15.67	15.45	15.45	118,400	-0.16(-1.02%)
Jul 09, 2007	15.77	15.83	15.59	15.61	179,100	-0.22(-1.38%)
Jul 06, 2007	16.02	16.11	15.77	15.83	108,661	-0.02(-0.11%)
Jul 05, 2007	16.16	16.21	15.83	15.85	51,908	-0.31(-1.94%)
Jul 03, 2007	16.14	16.19	15.96	16.16	21,550	-0.01(-0.04%)

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.