Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.80	10.86	10.65	10.65	8,104,987	-0.18(-1.69%)
Sep 27, 2007	10.99	10.99	10.82	10.83	7,318,514	-0.14(-1.27%)
Sep 26, 2007	11.00	11.12	10.94	10.97	7,507,710	+0.01(+0.05%)
Sep 25, 2007	10.92	11.06	10.91	10.97	4,632,156	+0.06(+0.54%)
Sep 24, 2007	10.88	11.03	10.86	10.91	5,573,786	+0.02(+0.21%)
Sep 21, 2007	10.91	10.97	10.86	10.88	7,041,784	+0.03(+0.27%)
Sep 20, 2007	10.97	10.98	10.85	10.86	5,251,993	-0.10(-0.91%)
Sep 19, 2007	10.90	10.99	10.84	10.95	7,948,246	+0.13(+1.19%)
Sep 18, 2007	10.74	10.86	10.72	10.83	7,599,934	+0.08(+0.72%)
Sep 17, 2007	10.73	10.79	10.69	10.75	4,910,647	-0.08(-0.73%)
Sep 14, 2007	10.75	10.88	10.70	10.83	6,405,777	+0.03(+0.23%)
Sep 13, 2007	10.91	10.93	10.76	10.80	6,158,397	-0.05(-0.49%)
Sep 12, 2007	10.81	10.90	10.79	10.86	8,131,902	+0.04(+0.40%)
Sep 11, 2007	10.75	10.84	10.70	10.81	14,748,646	+0.05(+0.45%)
Sep 10, 2007	10.77	10.84	10.70	10.77	8,624,289	+0.09(+0.88%)
Sep 07, 2007	10.72	10.80	10.60	10.67	8,710,179	-0.16(-1.45%)
Sep 06, 2007	10.74	10.89	10.69	10.83	9,558,399	+0.10(+0.91%)
Sep 05, 2007	10.79	10.80	10.62	10.73	10,764,034	-0.14(-1.28%)
Sep 04, 2007	10.61	10.91	10.58	10.87	10,771,158	+0.11(+1.02%)
Aug 31, 2007	10.80	10.88	10.71	10.76	16,181,080	-0.00(-0.02%)
Aug 30, 2007	10.83	10.89	10.72	10.76	10,796,094	-0.17(-1.53%)
Aug 29, 2007	10.91	10.94	10.78	10.93	10,608,481	+0.00(+0.03%)
Aug 28, 2007	10.95	11.08	10.91	10.93	11,617,003	-0.03(-0.27%)
Aug 27, 2007	11.19	11.19	10.88	10.95	9,104,714	-0.28(-2.45%)
Aug 24, 2007	11.20	11.26	11.10	11.23	5,588,035	+0.05(+0.49%)
Aug 23, 2007	11.23	11.29	11.13	11.18	5,095,649	-0.02(-0.14%)
Aug 22, 2007	11.05	11.21	11.02	11.19	5,567,453	+0.20(+1.78%)
Aug 21, 2007	10.91	11.14	10.90	11.00	8,156,838	-0.01(-0.08%)
Aug 20, 2007	10.98	11.11	10.93	11.00	9,905,128	-0.03(-0.30%)
Aug 17, 2007	10.71	11.08	10.56	11.04	24,212,446	+0.22(+2.08%)
Aug 16, 2007	10.82	10.91	10.56	10.81	17,079,492	-0.09(-0.85%)
Aug 15, 2007	11.07	11.23	10.86	10.90	10,273,737	-0.20(-1.78%)
Aug 14, 2007	11.27	11.35	11.10	11.10	9,568,294	-0.18(-1.61%)
Aug 13, 2007	11.40	11.51	11.19	11.28	15,225,992	-0.12(-1.03%)
Aug 10, 2007	11.40	11.56	11.32	11.40	18,135,982	-0.08(-0.66%)
Aug 09, 2007	11.38	11.56	11.13	11.48	23,856,218	-0.03(-0.27%)
Aug 08, 2007	11.27	11.62	11.40	11.51	52,250,388	+0.23(+2.07%)
Aug 07, 2007	10.98	11.37	10.92	11.27	57,631,812	+0.29(+2.63%)
Aug 06, 2007	10.66	11.00	10.45	10.99	25,574,822	+0.45(+4.26%)
Aug 03, 2007	10.70	10.74	10.54	10.54	22,884,902	-0.15(-1.41%)
Aug 02, 2007	10.71	10.79	10.60	10.69	26,745,230	-0.06(-0.54%)
Aug 01, 2007	10.62	10.86	10.52	10.75	13,142,452	+0.11(+1.00%)
Jul 31, 2007	10.71	10.99	10.57	10.64	13,790,787	+0.04(+0.38%)
Jul 30, 2007	10.37	10.63	10.30	10.60	13,016,584	+0.22(+2.08%)
Jul 27, 2007	10.57	10.66	10.38	10.38	13,140,869	-0.19(-1.77%)
Jul 26, 2007	10.76	10.81	10.43	10.57	15,590,928	-0.26(-2.39%)
Jul 25, 2007	10.79	10.85	10.65	10.83	12,600,193	+0.09(+0.87%)
Jul 24, 2007	10.93	11.02	10.73	10.73	9,852,089	-0.27(-2.41%)
Jul 23, 2007	11.11	11.12	10.97	11.00	6,820,585	-0.01(-0.13%)
Jul 20, 2007	11.14	11.17	11.00	11.01	11,104,430	-0.13(-1.19%)
Jul 19, 2007	11.09	11.19	11.07	11.15	10,828,289	+0.06(+0.58%)
Jul 18, 2007	11.11	11.14	11.03	11.08	16,702,756	-0.05(-0.42%)
Jul 17, 2007	11.17	11.20	11.09	11.13	10,028,719	-0.03(-0.31%)
Jul 16, 2007	11.13	11.24	11.12	11.16	15,746,457	-0.03(-0.26%)
Jul 13, 2007	11.10	11.25	11.10	11.19	9,115,203	+0.01(+0.12%)
Jul 12, 2007	11.05	11.18	11.00	11.18	7,831,482	+0.15(+1.34%)
Jul 11, 2007	10.89	11.05	10.88	11.03	7,153,461	+0.11(+1.00%)
Jul 10, 2007	10.93	11.06	10.90	10.92	11,966,898	-0.01(-0.13%)
Jul 09, 2007	10.90	10.98	10.88	10.94	5,705,987	+0.05(+0.44%)
Jul 06, 2007	10.92	10.93	10.86	10.89	8,012,763	-0.06(-0.51%)
Jul 05, 2007	10.94	10.96	10.85	10.94	11,192,695	-0.01(-0.07%)
Jul 03, 2007	10.97	11.00	10.88	10.95	4,829,269	-0.02(-0.17%)

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.