Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.69	10.89	10.50	10.59	177,612	-0.12(-1.10%)
Sep 27, 2007	10.56	10.87	10.53	10.71	65,967	+0.19(+1.78%)
Sep 26, 2007	10.46	10.74	10.13	10.53	57,821	+0.15(+1.47%)
Sep 25, 2007	10.34	10.53	10.17	10.37	31,381	-0.06(-0.53%)
Sep 24, 2007	10.43	10.53	10.24	10.43	149,738	-0.03(-0.33%)
Sep 21, 2007	10.59	10.59	10.35	10.46	195,465	-0.03(-0.33%)
Sep 20, 2007	10.55	10.65	10.43	10.50	46,456	-0.10(-0.92%)
Sep 19, 2007	10.70	10.91	10.52	10.59	123,848	+0.03(+0.26%)
Sep 18, 2007	9.865	10.66	9.740	10.57	115,141	+0.74(+7.50%)
Sep 17, 2007	10.32	10.32	9.719	9.830	54,714	-0.49(-4.78%)
Sep 14, 2007	10.27	10.43	10.00	10.32	46,505	-0.07(-0.67%)
Sep 13, 2007	10.47	10.61	10.02	10.39	55,534	-0.01(-0.07%)
Sep 12, 2007	10.39	10.78	10.07	10.40	63,748	+0.00(+0.00%)
Sep 11, 2007	9.997	10.43	9.969	10.40	60,093	+0.47(+4.76%)
Sep 10, 2007	9.913	10.47	9.587	9.927	74,887	+0.08(+0.78%)
Sep 07, 2007	10.14	10.57	9.788	9.851	99,212	-0.35(-3.41%)
Sep 06, 2007	10.47	10.62	10.16	10.20	63,772	-0.22(-2.07%)
Sep 05, 2007	10.55	10.55	10.18	10.41	46,616	-0.22(-2.09%)
Sep 04, 2007	10.22	10.78	9.893	10.64	81,435	+0.40(+3.87%)
Aug 31, 2007	10.61	10.84	10.24	10.24	155,664	-0.17(-1.67%)
Aug 30, 2007	10.32	10.62	10.10	10.41	66,095	-0.03(-0.27%)
Aug 29, 2007	10.01	10.48	9.906	10.44	75,035	+0.51(+5.11%)
Aug 28, 2007	10.49	10.54	9.837	9.934	62,863	-0.65(-6.11%)
Aug 27, 2007	10.82	10.90	10.37	10.58	62,662	-0.23(-2.12%)
Aug 24, 2007	10.34	10.91	10.12	10.81	59,135	+0.47(+4.50%)
Aug 23, 2007	10.59	10.65	10.30	10.34	83,170	-0.17(-1.65%)
Aug 22, 2007	10.53	10.57	10.09	10.52	75,829	+0.11(+1.07%)
Aug 21, 2007	10.39	10.65	10.26	10.41	51,407	-0.02(-0.20%)
Aug 20, 2007	10.32	10.60	10.19	10.43	118,631	+0.14(+1.35%)
Aug 17, 2007	10.57	10.64	9.587	10.29	210,405	+0.15(+1.51%)
Aug 16, 2007	9.879	10.38	9.601	10.14	339,565	+0.26(+2.60%)
Aug 15, 2007	9.955	10.33	9.809	9.879	167,579	-0.08(-0.77%)
Aug 14, 2007	10.37	10.39	9.844	9.955	200,679	-0.29(-2.78%)
Aug 13, 2007	10.43	10.55	9.496	10.24	234,505	+0.10(+0.96%)
Aug 10, 2007	9.302	10.26	8.732	10.14	139,291	+0.73(+7.75%)
Aug 09, 2007	9.183	9.614	8.732	9.413	300,074	+0.05(+0.52%)
Aug 08, 2007	8.537	9.712	8.537	9.364	447,075	+0.92(+10.96%)
Aug 07, 2007	8.586	8.586	8.064	8.440	297,742	-0.14(-1.62%)
Aug 06, 2007	7.689	9.316	7.689	8.579	755,166	+1.08(+14.47%)
Aug 03, 2007	7.407	8.162	7.272	7.494	181,141	-0.33(-4.18%)
Aug 02, 2007	8.002	8.085	7.758	7.821	183,343	-0.15(-1.92%)
Aug 01, 2007	8.078	8.259	7.814	7.974	127,712	-0.13(-1.63%)
Jul 31, 2007	8.203	8.481	8.092	8.106	257,602	+0.00(+0.00%)
Jul 30, 2007	8.307	8.307	7.939	8.106	287,305	-0.19(-2.26%)
Jul 27, 2007	8.815	8.947	8.294	8.294	275,875	-0.56(-6.36%)
Jul 26, 2007	8.815	9.246	8.509	8.857	240,549	-0.11(-1.24%)
Jul 25, 2007	9.121	9.225	8.855	8.968	892,704	-0.07(-0.77%)
Jul 24, 2007	9.128	9.427	8.968	9.037	133,671	-0.22(-2.33%)
Jul 23, 2007	9.267	9.496	9.121	9.253	58,546	-0.01(-0.08%)
Jul 20, 2007	9.510	9.531	8.919	9.260	131,774	-0.27(-2.84%)
Jul 19, 2007	9.691	9.726	9.455	9.531	55,517	-0.08(-0.80%)
Jul 18, 2007	9.698	10.05	9.295	9.607	121,925	-0.13(-1.29%)
Jul 17, 2007	9.816	9.816	9.614	9.733	39,982	-0.04(-0.43%)
Jul 16, 2007	9.893	9.948	9.642	9.774	55,917	-0.17(-1.68%)
Jul 13, 2007	10.09	10.13	9.837	9.941	43,724	-0.19(-1.92%)
Jul 12, 2007	9.927	10.15	9.927	10.14	55,728	+0.28(+2.89%)
Jul 11, 2007	9.872	10.14	9.788	9.851	42,346	-0.03(-0.35%)
Jul 10, 2007	10.16	10.16	9.719	9.886	51,548	-0.35(-3.46%)
Jul 09, 2007	10.16	10.25	10.07	10.24	24,122	+0.08(+0.75%)
Jul 06, 2007	10.22	10.27	10.12	10.16	23,799	-0.08(-0.75%)
Jul 05, 2007	10.23	10.37	10.07	10.24	65,064	+0.12(+1.17%)
Jul 03, 2007	10.30	10.31	10.03	10.12	30,545	-0.15(-1.42%)

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.