Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	9.844	9.924	9.804	9.860	416,810	+0.02(+0.24%)
Sep 27, 2007	9.971	9.971	9.733	9.836	933,897	-0.07(-0.72%)
Sep 26, 2007	9.924	10.11	9.804	9.908	933,394	+0.08(+0.81%)
Sep 25, 2007	10.25	10.25	9.717	9.828	524,751	-0.60(-5.80%)
Sep 24, 2007	9.971	10.43	9.693	10.43	413,794	+0.47(+4.71%)
Sep 21, 2007	10.60	10.61	9.717	9.963	989,438	+0.14(+1.46%)
Sep 20, 2007	10.03	10.08	9.677	9.820	490,321	-0.18(-1.83%)
Sep 19, 2007	10.10	10.22	9.780	10.00	532,165	+0.02(+0.24%)
Sep 18, 2007	9.422	10.04	9.390	9.979	676,044	+0.59(+6.27%)
Sep 17, 2007	9.661	9.661	9.390	9.390	595,748	-0.32(-3.28%)
Sep 14, 2007	9.351	9.709	9.271	9.709	488,184	+0.29(+3.04%)
Sep 13, 2007	9.430	9.454	9.231	9.422	710,726	+0.06(+0.59%)
Sep 12, 2007	9.788	9.820	9.223	9.367	630,305	-0.44(-4.46%)
Sep 11, 2007	9.908	10.10	9.709	9.804	448,727	-0.01(-0.08%)
Sep 10, 2007	9.717	9.948	9.709	9.812	545,736	+0.07(+0.74%)
Sep 07, 2007	9.916	9.916	9.645	9.741	526,887	-0.29(-2.93%)
Sep 06, 2007	9.780	10.17	9.550	10.04	620,503	+0.45(+4.65%)
Sep 05, 2007	9.518	9.788	9.430	9.589	460,288	+0.03(+0.33%)
Sep 04, 2007	9.788	9.800	9.454	9.558	637,216	-0.28(-2.83%)
Aug 31, 2007	10.04	10.04	9.550	9.836	709,721	+0.14(+1.39%)
Aug 30, 2007	10.04	10.11	9.661	9.701	659,206	-0.45(-4.39%)
Aug 29, 2007	10.35	10.35	9.828	10.15	440,308	+0.14(+1.35%)
Aug 28, 2007	10.25	10.37	9.772	10.01	503,640	-0.33(-3.16%)
Aug 27, 2007	10.42	10.43	10.23	10.34	814,898	-0.10(-0.99%)
Aug 24, 2007	10.73	10.73	10.16	10.44	1,248,170	-0.25(-2.31%)
Aug 23, 2007	10.85	10.93	10.68	10.69	702,558	-0.08(-0.74%)
Aug 22, 2007	10.49	11.02	10.49	10.77	825,704	+0.36(+3.44%)
Aug 21, 2007	10.50	10.75	10.39	10.41	504,520	-0.12(-1.13%)
Aug 20, 2007	11.01	11.14	10.43	10.53	1,052,644	-0.49(-4.41%)
Aug 17, 2007	11.93	11.93	10.93	11.01	1,118,741	-0.16(-1.42%)
Aug 16, 2007	10.74	11.17	10.61	11.17	1,135,453	+0.35(+3.24%)
Aug 15, 2007	11.23	11.47	10.74	10.82	916,681	-0.37(-3.34%)
Aug 14, 2007	11.69	11.81	11.20	11.20	676,044	-0.49(-4.22%)
Aug 13, 2007	11.82	11.91	11.38	11.69	655,939	+0.08(+0.69%)
Aug 10, 2007	11.70	12.96	11.44	11.61	2,264,876	-0.80(-6.47%)
Aug 09, 2007	11.79	12.41	11.66	12.41	1,067,221	+0.76(+6.49%)
Aug 08, 2007	11.62	11.88	11.36	11.66	1,238,117	+0.15(+1.31%)
Aug 07, 2007	11.71	11.71	11.13	11.51	1,556,913	-0.02(-0.21%)
Aug 06, 2007	11.98	11.98	10.83	11.53	1,660,582	+0.00(+0.00%)
Aug 03, 2007	11.03	11.56	10.86	11.53	2,598,500	-0.02(-0.14%)
Aug 02, 2007	11.16	11.70	11.14	11.55	1,291,647	+0.48(+4.31%)
Aug 01, 2007	11.18	11.19	10.80	11.07	672,275	-0.10(-0.93%)
Jul 31, 2007	11.56	11.59	11.05	11.17	674,537	-0.26(-2.30%)
Jul 30, 2007	11.63	11.63	11.30	11.44	821,306	+0.01(+0.07%)
Jul 27, 2007	11.30	11.66	10.99	11.43	1,277,448	+0.29(+2.57%)
Jul 26, 2007	12.10	12.10	10.98	11.14	1,206,451	-0.95(-7.89%)
Jul 25, 2007	12.26	12.34	11.58	12.10	1,090,216	+0.12(+1.00%)
Jul 24, 2007	12.21	12.26	11.69	11.98	809,117	-0.36(-2.90%)
Jul 23, 2007	12.57	12.67	12.14	12.34	749,806	+0.00(+0.00%)
Jul 20, 2007	12.65	12.77	12.06	12.34	950,232	-0.23(-1.84%)
Jul 19, 2007	12.41	12.73	12.30	12.57	585,821	+0.16(+1.28%)
Jul 18, 2007	12.68	12.69	12.34	12.41	679,814	-0.06(-0.51%)
Jul 17, 2007	12.69	12.70	12.27	12.47	888,282	-0.17(-1.32%)
Jul 16, 2007	12.74	12.87	12.53	12.64	766,016	-0.16(-1.24%)
Jul 13, 2007	13.12	13.13	12.73	12.80	480,645	-0.26(-2.01%)
Jul 12, 2007	12.98	13.06	12.77	13.06	550,888	+0.18(+1.36%)
Jul 11, 2007	12.90	12.97	12.74	12.88	383,636	-0.02(-0.19%)
Jul 10, 2007	13.08	13.13	12.85	12.91	815,149	-0.16(-1.22%)
Jul 09, 2007	12.87	13.13	12.87	13.07	355,489	+0.24(+1.86%)
Jul 06, 2007	13.23	13.54	12.80	12.83	525,756	-0.24(-1.83%)
Jul 05, 2007	13.45	13.61	13.04	13.07	956,389	-0.25(-1.85%)
Jul 03, 2007	13.19	13.40	13.05	13.31	302,335	+0.28(+2.14%)

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.