Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.76	11.77	11.61	11.61	80,496	-0.16(-1.35%)
Sep 27, 2007	11.77	11.78	11.72	11.77	244,745	+0.04(+0.36%)
Sep 26, 2007	11.70	11.77	11.68	11.73	67,933	+0.11(+0.95%)
Sep 25, 2007	11.63	11.65	11.59	11.62	218,688	-0.12(-1.03%)
Sep 24, 2007	11.82	11.89	11.72	11.74	90,732	-0.20(-1.64%)
Sep 21, 2007	11.97	12.01	11.93	11.93	247,071	+0.03(+0.27%)
Sep 20, 2007	11.98	12.01	11.90	11.90	117,719	-0.16(-1.34%)
Sep 19, 2007	11.98	12.10	11.98	12.06	363,395	+0.23(+1.91%)
Sep 18, 2007	11.45	11.86	11.42	11.84	561,145	+0.40(+3.51%)
Sep 17, 2007	11.44	11.48	11.42	11.44	28,383	-0.07(-0.62%)
Sep 14, 2007	11.34	11.52	11.33	11.51	153,082	-0.01(-0.06%)
Sep 13, 2007	11.42	11.55	11.38	11.51	93,059	+0.11(+1.00%)
Sep 12, 2007	11.43	11.47	11.40	11.40	60,488	-0.10(-0.88%)
Sep 11, 2007	11.40	11.50	11.37	11.50	34,897	+0.16(+1.42%)
Sep 10, 2007	11.46	11.46	11.22	11.34	48,390	-0.14(-1.20%)
Sep 07, 2007	11.50	11.51	11.40	11.48	145,637	-0.20(-1.69%)
Sep 06, 2007	11.69	11.69	11.60	11.67	126,560	+0.02(+0.17%)
Sep 05, 2007	11.75	11.75	11.60	11.65	44,668	-0.15(-1.27%)
Sep 04, 2007	11.69	11.84	11.69	11.81	395,966	+0.08(+0.68%)
Aug 31, 2007	11.71	11.76	11.66	11.73	31,640	+0.10(+0.89%)
Aug 30, 2007	11.60	11.66	11.56	11.62	47,925	-0.07(-0.59%)
Aug 29, 2007	11.49	11.70	11.47	11.69	16,750	+0.30(+2.60%)
Aug 28, 2007	11.62	11.62	11.39	11.39	49,786	-0.28(-2.36%)
Aug 27, 2007	11.79	11.79	11.67	11.67	362,464	-0.12(-0.99%)
Aug 24, 2007	11.66	11.79	11.66	11.79	226,133	+0.09(+0.75%)
Aug 23, 2007	11.85	11.85	11.68	11.70	161,457	-0.15(-1.29%)
Aug 22, 2007	11.86	11.90	11.76	11.85	53,508	+0.10(+0.86%)
Aug 21, 2007	11.67	11.81	11.67	11.75	96,316	+0.04(+0.31%)
Aug 20, 2007	11.71	11.75	11.57	11.71	519,734	+0.04(+0.33%)
Aug 17, 2007	12.00	12.00	11.63	11.67	251,259	+0.21(+1.86%)
Aug 16, 2007	11.07	11.46	10.99	11.46	1,034,816	+0.41(+3.67%)
Aug 15, 2007	11.12	11.37	11.05	11.06	589,994	-0.12(-1.06%)
Aug 14, 2007	11.41	11.43	11.17	11.17	152,151	-0.21(-1.85%)
Aug 13, 2007	11.74	11.74	11.38	11.38	33,966	-0.18(-1.54%)
Aug 10, 2007	11.30	11.65	11.24	11.56	87,010	+0.18(+1.61%)
Aug 09, 2007	11.41	11.57	11.38	11.38	604,418	-0.24(-2.05%)
Aug 08, 2007	11.45	11.65	11.37	11.62	515,081	+0.34(+3.01%)
Aug 07, 2007	11.14	11.36	11.09	11.28	239,161	+0.06(+0.53%)
Aug 06, 2007	10.97	11.23	10.83	11.22	449,940	+0.21(+1.91%)
Aug 03, 2007	11.07	11.38	11.01	11.01	160,061	-0.37(-3.25%)
Aug 02, 2007	11.36	11.44	11.32	11.38	275,920	+0.01(+0.08%)
Aug 01, 2007	11.36	11.40	11.16	11.37	245,675	+0.12(+1.09%)
Jul 31, 2007	11.45	11.52	11.25	11.25	221,015	-0.11(-0.97%)
Jul 30, 2007	11.27	11.41	11.18	11.36	131,213	+0.18(+1.60%)
Jul 27, 2007	11.37	11.52	11.18	11.18	213,570	-0.31(-2.68%)
Jul 26, 2007	11.58	11.64	11.34	11.49	524,387	-0.27(-2.32%)
Jul 25, 2007	11.84	11.90	11.65	11.76	176,346	-0.00(-0.04%)
Jul 24, 2007	11.98	12.00	11.73	11.76	252,189	-0.36(-2.94%)
Jul 23, 2007	12.20	12.22	12.12	12.12	109,344	-0.01(-0.05%)
Jul 20, 2007	12.31	12.32	12.09	12.13	287,087	-0.24(-1.93%)
Jul 19, 2007	12.38	12.38	12.33	12.36	54,904	+0.06(+0.49%)
Jul 18, 2007	12.32	12.33	12.20	12.30	155,873	-0.05(-0.40%)
Jul 17, 2007	12.36	12.44	12.35	12.35	67,467	+0.02(+0.12%)
Jul 16, 2007	12.39	12.44	12.33	12.34	48,390	-0.12(-0.93%)
Jul 13, 2007	12.43	12.47	12.39	12.45	66,071	+0.01(+0.09%)
Jul 12, 2007	12.36	12.46	12.36	12.44	102,830	+0.13(+1.06%)
Jul 11, 2007	12.27	12.31	12.22	12.31	395,035	+0.03(+0.28%)
Jul 10, 2007	12.40	12.41	12.28	12.28	325,706	-0.24(-1.96%)
Jul 09, 2007	12.54	12.55	12.49	12.52	71,655	+0.00(+0.02%)
Jul 06, 2007	12.51	12.56	12.46	12.52	108,879	-0.00(-0.02%)
Jul 05, 2007	12.50	12.54	12.44	12.52	92,593	+0.01(+0.10%)
Jul 03, 2007	12.47	12.51	12.47	12.51	19,542	+0.04(+0.34%)

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.