Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.27	13.27	13.08	13.12	61,324	-0.19(-1.42%)
Sep 27, 2007	13.20	13.31	13.08	13.31	15,846	+0.08(+0.60%)
Sep 26, 2007	13.18	13.45	13.15	13.23	44,101	+0.03(+0.23%)
Sep 25, 2007	13.18	13.23	13.02	13.20	52,896	-0.05(-0.41%)
Sep 24, 2007	13.39	13.39	13.15	13.26	59,422	-0.10(-0.78%)
Sep 21, 2007	14.00	14.04	13.15	13.36	62,639	-0.64(-4.59%)
Sep 20, 2007	13.91	14.09	13.60	14.00	34,726	-0.03(-0.22%)
Sep 19, 2007	13.71	14.04	13.59	14.03	106,340	+0.30(+2.18%)
Sep 18, 2007	13.38	13.76	13.32	13.73	68,474	+0.41(+3.07%)
Sep 17, 2007	13.45	13.51	13.19	13.32	28,544	-0.12(-0.91%)
Sep 14, 2007	13.38	13.48	13.15	13.45	15,740	+0.08(+0.59%)
Sep 13, 2007	13.46	13.74	13.24	13.37	33,537	-0.06(-0.46%)
Sep 12, 2007	13.56	13.56	13.23	13.43	27,929	-0.07(-0.50%)
Sep 11, 2007	13.52	13.71	13.45	13.49	52,687	+0.10(+0.73%)
Sep 10, 2007	13.45	13.80	13.23	13.40	120,974	+0.04(+0.32%)
Sep 07, 2007	13.69	13.76	13.26	13.35	167,739	-0.40(-2.93%)
Sep 06, 2007	13.74	13.79	13.49	13.76	56,269	+0.10(+0.72%)
Sep 05, 2007	13.71	13.76	13.61	13.66	41,261	-0.09(-0.67%)
Sep 04, 2007	13.75	13.76	13.54	13.75	43,036	+0.01(+0.09%)
Aug 31, 2007	13.98	13.98	13.63	13.74	51,734	+0.16(+1.22%)
Aug 30, 2007	13.57	13.70	13.47	13.57	55,994	-0.02(-0.13%)
Aug 29, 2007	13.65	13.75	13.56	13.59	120,550	+0.00(+0.00%)
Aug 28, 2007	13.55	13.70	13.21	13.59	86,892	-0.08(-0.58%)
Aug 27, 2007	13.75	13.76	13.65	13.67	70,717	-0.06(-0.44%)
Aug 24, 2007	13.77	13.97	13.54	13.73	53,366	+0.06(+0.45%)
Aug 23, 2007	13.36	13.90	13.36	13.67	123,900	+0.37(+2.76%)
Aug 22, 2007	13.33	13.33	13.04	13.30	215,316	+0.06(+0.46%)
Aug 21, 2007	13.43	13.43	13.08	13.24	154,569	+0.13(+0.98%)
Aug 20, 2007	13.45	13.46	13.05	13.12	44,910	-0.23(-1.70%)
Aug 17, 2007	13.41	13.56	12.65	13.34	118,189	+0.18(+1.35%)
Aug 16, 2007	12.51	13.22	12.51	13.16	134,272	+0.28(+2.18%)
Aug 15, 2007	12.90	13.35	12.84	12.88	208,939	-0.07(-0.57%)
Aug 14, 2007	13.07	13.08	12.88	12.96	90,009	-0.02(-0.19%)
Aug 13, 2007	13.18	13.18	12.90	12.98	106,253	+0.20(+1.53%)
Aug 10, 2007	12.83	12.96	12.54	12.79	107,762	-0.22(-1.69%)
Aug 09, 2007	12.73	13.15	12.62	13.01	223,461	+0.20(+1.53%)
Aug 08, 2007	12.47	13.12	12.14	12.81	558,119	+0.39(+3.10%)
Aug 07, 2007	12.89	12.96	12.17	12.42	212,366	-0.50(-3.83%)
Aug 06, 2007	12.64	13.01	12.24	12.92	166,132	+0.37(+2.92%)
Aug 03, 2007	12.53	12.95	12.41	12.55	207,408	+0.10(+0.79%)
Aug 02, 2007	12.60	12.81	12.41	12.45	204,738	-0.05(-0.39%)
Aug 01, 2007	12.53	12.72	12.41	12.50	249,712	-0.06(-0.44%)
Jul 31, 2007	12.78	12.84	12.54	12.56	98,487	-0.13(-1.01%)
Jul 30, 2007	12.73	12.83	12.52	12.69	135,648	+0.02(+0.12%)
Jul 27, 2007	12.67	12.86	12.46	12.67	171,254	-0.12(-0.93%)
Jul 26, 2007	12.63	12.85	12.57	12.79	327,498	+0.10(+0.77%)
Jul 25, 2007	12.84	13.05	12.64	12.69	254,084	-0.06(-0.48%)
Jul 24, 2007	12.63	12.96	12.62	12.75	453,538	+0.13(+1.02%)
Jul 23, 2007	12.52	12.74	12.52	12.63	151,090	+0.10(+0.78%)
Jul 20, 2007	12.45	12.66	12.33	12.53	232,402	-0.02(-0.20%)
Jul 19, 2007	12.47	12.81	12.44	12.55	198,367	+0.12(+0.98%)
Jul 18, 2007	12.24	12.79	12.24	12.43	243,682	+0.09(+0.69%)
Jul 17, 2007	12.44	12.45	12.25	12.34	355,120	-0.11(-0.88%)
Jul 16, 2007	13.29	13.32	12.41	12.45	641,455	-0.75(-5.69%)
Jul 13, 2007	13.54	13.56	13.18	13.21	324,266	-0.34(-2.48%)
Jul 12, 2007	14.12	14.66	13.51	13.54	527,038	-0.64(-4.53%)
Jul 11, 2007	14.92	15.52	14.13	14.19	569,102	-1.78(-11.15%)
Jul 10, 2007	16.11	16.20	15.96	15.96	114,573	-0.17(-1.02%)
Jul 09, 2007	16.29	16.36	16.11	16.13	173,311	-0.23(-1.38%)
Jul 06, 2007	16.55	16.64	16.29	16.36	105,149	-0.02(-0.11%)
Jul 05, 2007	16.70	16.75	16.36	16.37	50,231	-0.32(-1.94%)
Jul 03, 2007	16.68	16.73	16.49	16.70	20,854	-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.