Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.77	11.88	11.64	11.75	10,162,549	+0.15(+1.29%)
Sep 27, 2007	11.78	11.80	11.35	11.60	8,949,743	+0.07(+0.61%)
Sep 26, 2007	12.20	12.22	11.51	11.53	12,644,222	-0.47(-3.92%)
Sep 25, 2007	11.84	12.05	11.64	12.00	13,053,740	-0.10(-0.83%)
Sep 24, 2007	12.55	12.60	12.10	12.10	29,218,852	-0.45(-3.59%)
Sep 21, 2007	12.65	12.74	12.33	12.55	25,125,580	-0.10(-0.79%)
Sep 20, 2007	13.05	13.05	12.58	12.65	65,944,224	+0.00(+0.00%)
Sep 19, 2007	12.92	13.01	12.48	12.65	11,258,102	+0.03(+0.24%)
Sep 18, 2007	12.24	12.62	12.07	12.62	9,082,437	+0.43(+3.53%)
Sep 17, 2007	12.25	12.33	12.04	12.19	3,592,413	+0.06(+0.49%)
Sep 14, 2007	12.31	12.35	11.97	12.13	7,104,713	-0.07(-0.57%)
Sep 13, 2007	12.05	12.33	11.96	12.20	8,513,371	+0.00(+0.00%)
Sep 12, 2007	12.15	12.40	12.05	12.20	21,742,362	+0.05(+0.41%)
Sep 11, 2007	12.00	12.45	11.85	12.15	21,531,056	+0.21(+1.76%)
Sep 10, 2007	12.45	12.65	11.87	11.94	18,738,532	-0.40(-3.24%)
Sep 07, 2007	13.25	13.25	11.97	12.34	22,516,916	-0.77(-5.87%)
Sep 06, 2007	12.65	13.19	12.64	13.11	6,764,610	+0.80(+6.50%)
Sep 05, 2007	12.15	12.48	12.05	12.31	4,110,352	+0.10(+0.82%)
Sep 04, 2007	11.89	12.47	11.81	12.21	4,428,669	+0.52(+4.45%)
Aug 31, 2007	11.85	11.85	11.60	11.69	2,066,437	+0.20(+1.74%)
Aug 30, 2007	11.17	11.65	11.11	11.49	7,943,965	+0.16(+1.41%)
Aug 29, 2007	10.84	11.39	10.65	11.33	4,546,275	+0.67(+6.29%)
Aug 28, 2007	10.65	10.78	10.55	10.66	1,577,560	-0.13(-1.20%)
Aug 27, 2007	10.90	10.90	10.72	10.79	1,051,479	-0.08(-0.74%)
Aug 24, 2007	10.65	10.97	10.51	10.87	2,262,036	+0.30(+2.84%)
Aug 23, 2007	11.00	11.03	10.51	10.57	1,898,026	-0.24(-2.22%)
Aug 22, 2007	10.87	10.87	10.70	10.81	2,388,028	+0.23(+2.17%)
Aug 21, 2007	10.50	10.70	10.42	10.58	3,728,813	+0.10(+0.95%)
Aug 20, 2007	10.40	10.79	10.28	10.48	4,211,290	+0.21(+2.04%)
Aug 17, 2007	10.40	10.45	9.870	10.27	4,595,625	+0.53(+5.44%)
Aug 16, 2007	10.05	10.05	9.050	9.740	8,847,113	-0.57(-5.53%)
Aug 15, 2007	10.96	11.00	10.22	10.31	5,348,355	-0.71(-6.44%)
Aug 14, 2007	11.50	11.57	11.02	11.02	5,875,496	-0.55(-4.75%)
Aug 13, 2007	11.95	11.95	11.54	11.57	3,235,240	-0.28(-2.36%)
Aug 10, 2007	11.55	12.00	11.24	11.85	6,173,674	+0.30(+2.60%)
Aug 09, 2007	11.50	11.84	11.35	11.55	3,661,961	-0.34(-2.86%)
Aug 08, 2007	11.51	11.91	11.45	11.89	5,527,232	+0.67(+5.97%)
Aug 07, 2007	10.84	11.26	10.84	11.22	1,845,726	-0.02(-0.18%)
Aug 06, 2007	11.40	11.51	11.18	11.24	2,353,495	+0.00(+0.00%)
Aug 03, 2007	11.40	11.51	11.18	11.24	2,353,495	-0.13(-1.14%)
Aug 02, 2007	11.48	11.57	11.19	11.37	2,742,481	-0.04(-0.35%)
Aug 01, 2007	11.70	11.86	11.08	11.41	4,236,955	-0.40(-3.39%)
Jul 31, 2007	12.17	12.17	11.75	11.81	2,706,940	-0.25(-2.07%)
Jul 30, 2007	11.87	12.12	11.80	12.06	3,160,762	+0.26(+2.20%)
Jul 27, 2007	11.88	12.13	11.72	11.80	2,124,655	-0.15(-1.26%)
Jul 26, 2007	12.00	12.19	11.64	11.95	5,705,456	-0.20(-1.65%)
Jul 25, 2007	12.36	12.52	12.00	12.15	102,536	-0.52(-4.10%)
Jul 24, 2007	13.07	13.07	12.67	12.67	50,899	-0.39(-2.99%)
Jul 23, 2007	13.15	13.20	12.78	13.06	3,235,613	-0.19(-1.43%)
Jul 20, 2007	13.49	13.52	12.99	13.25	4,429,322	-0.15(-1.12%)
Jul 19, 2007	13.35	13.44	13.11	13.40	3,289,288	+0.30(+2.29%)
Jul 18, 2007	12.64	13.11	12.61	13.10	5,838,335	+0.50(+3.97%)
Jul 17, 2007	12.40	12.68	12.40	12.60	2,185,352	+0.05(+0.40%)
Jul 16, 2007	12.95	12.95	12.40	12.55	2,813,049	-0.37(-2.86%)
Jul 13, 2007	12.99	13.05	12.73	12.92	3,513,910	+0.10(+0.78%)
Jul 12, 2007	12.62	12.82	12.62	12.82	5,919,898	+0.35(+2.81%)
Jul 11, 2007	12.60	12.70	12.37	12.47	3,091,917	-0.13(-1.03%)
Jul 10, 2007	12.70	12.93	12.53	12.60	7,130,073	-0.06(-0.47%)
Jul 09, 2007	12.71	12.75	12.51	12.66	6,166,018	+0.20(+1.61%)
Jul 06, 2007	12.20	12.49	12.10	12.46	8,373,205	+0.24(+1.96%)
Jul 05, 2007	12.37	12.51	12.04	12.22	5,571,236	+0.15(+1.24%)
Jul 03, 2007	11.93	12.12	11.85	12.07	5,290,494	+0.24(+2.03%)

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.