Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.52	12.56	12.09	12.27	8,999,523	-0.30(-2.42%)
Sep 27, 2007	12.56	12.64	12.48	12.57	5,895,473	+0.03(+0.23%)
Sep 26, 2007	12.43	12.69	12.17	12.54	7,920,797	+0.22(+1.80%)
Sep 25, 2007	12.40	12.45	12.22	12.32	9,031,145	-0.06(-0.47%)
Sep 24, 2007	11.84	12.41	11.82	12.38	10,069,190	+0.43(+3.62%)
Sep 21, 2007	11.16	12.00	11.16	11.95	12,171,090	+0.46(+3.97%)
Sep 20, 2007	11.67	11.70	11.47	11.49	5,583,871	-0.23(-1.95%)
Sep 19, 2007	11.91	12.09	11.68	11.72	7,224,095	-0.09(-0.74%)
Sep 18, 2007	11.62	11.88	11.49	11.81	4,441,560	+0.24(+2.07%)
Sep 17, 2007	11.71	11.77	11.51	11.57	2,640,664	-0.21(-1.79%)
Sep 14, 2007	11.74	11.82	11.58	11.78	5,408,841	+0.02(+0.15%)
Sep 13, 2007	11.70	11.77	11.55	11.76	5,835,477	+0.10(+0.85%)
Sep 12, 2007	11.59	11.73	11.50	11.66	5,237,742	+0.08(+0.71%)
Sep 11, 2007	11.30	11.62	11.27	11.58	4,728,719	+0.27(+2.43%)
Sep 10, 2007	11.38	11.45	11.07	11.30	5,305,772	-0.04(-0.31%)
Sep 07, 2007	11.41	11.51	11.26	11.34	5,644,380	-0.30(-2.61%)
Sep 06, 2007	11.17	11.70	11.17	11.64	6,075,973	+0.02(+0.15%)
Sep 05, 2007	11.70	11.71	11.55	11.62	5,595,494	-0.13(-1.14%)
Sep 04, 2007	10.95	11.85	10.95	11.76	8,055,830	+0.74(+6.74%)
Aug 31, 2007	11.12	11.12	10.86	11.02	5,483,537	+0.04(+0.37%)
Aug 30, 2007	11.05	11.13	10.91	10.98	5,917,351	-0.22(-1.99%)
Aug 29, 2007	11.09	11.20	11.04	11.20	5,872,227	+0.14(+1.27%)
Aug 28, 2007	11.26	11.34	10.94	11.06	8,937,647	-0.31(-2.73%)
Aug 27, 2007	11.61	11.61	11.33	11.37	3,892,882	-0.25(-2.12%)
Aug 24, 2007	11.51	11.67	11.07	11.61	5,744,202	+0.14(+1.22%)
Aug 23, 2007	11.47	11.58	11.27	11.47	5,991,876	+0.05(+0.41%)
Aug 22, 2007	11.22	11.58	11.20	11.43	6,286,043	+0.32(+2.84%)
Aug 21, 2007	10.82	11.20	10.82	11.11	5,925,556	+0.27(+2.48%)
Aug 20, 2007	11.41	11.41	10.81	10.84	5,152,449	-0.12(-1.07%)
Aug 17, 2007	11.37	11.89	10.54	10.96	10,263,042	+0.22(+2.01%)
Aug 16, 2007	10.89	10.96	10.51	10.74	11,963,583	-0.33(-2.96%)
Aug 15, 2007	11.01	11.33	11.00	11.07	10,550,678	-0.05(-0.42%)
Aug 14, 2007	11.40	11.41	11.09	11.12	6,997,616	-0.29(-2.56%)
Aug 13, 2007	11.47	11.76	11.37	11.41	6,021,959	-0.08(-0.71%)
Aug 10, 2007	11.32	12.08	10.66	11.49	11,762,498	-0.18(-1.50%)
Aug 09, 2007	11.13	12.26	8.776	11.67	15,570,096	-0.34(-2.83%)
Aug 08, 2007	11.82	12.22	11.75	12.01	7,719,912	+0.18(+1.48%)
Aug 07, 2007	11.50	11.96	11.49	11.83	9,231,884	+0.05(+0.40%)
Aug 06, 2007	11.44	11.82	11.41	11.78	8,587,160	+0.24(+2.08%)
Aug 03, 2007	11.65	11.66	11.54	11.54	9,777,363	-0.03(-0.25%)
Aug 02, 2007	11.35	11.64	11.34	11.57	8,003,147	+0.00(+0.00%)
Aug 01, 2007	11.70	11.83	11.48	11.57	9,353,116	-0.10(-0.85%)
Jul 31, 2007	11.85	11.93	11.65	11.67	7,422,200	-0.18(-1.48%)
Jul 30, 2007	11.82	11.96	11.60	11.85	7,096,925	+0.04(+0.30%)
Jul 27, 2007	12.23	12.29	11.78	11.81	8,145,236	-0.40(-3.30%)
Jul 26, 2007	12.37	12.58	12.15	12.22	10,693,370	-0.32(-2.57%)
Jul 25, 2007	12.54	12.63	12.33	12.54	9,538,920	-0.01(-0.05%)
Jul 24, 2007	12.06	12.68	12.06	12.54	17,179,482	+0.43(+3.57%)
Jul 23, 2007	11.82	12.41	11.82	12.11	5,796,206	+0.02(+0.15%)
Jul 20, 2007	11.72	12.27	11.47	12.09	9,700,498	+0.10(+0.83%)
Jul 19, 2007	11.79	12.08	11.79	11.99	9,656,706	+0.09(+0.79%)
Jul 18, 2007	11.91	11.96	11.70	11.90	7,179,397	-0.09(-0.73%)
Jul 17, 2007	12.10	12.13	11.92	11.99	5,930,684	-0.09(-0.73%)
Jul 16, 2007	12.03	12.20	11.95	12.08	4,693,636	-0.01(-0.10%)
Jul 13, 2007	12.17	12.32	12.01	12.09	5,615,554	-0.15(-1.20%)
Jul 12, 2007	12.05	12.25	11.99	12.23	6,776,264	+0.10(+0.82%)
Jul 11, 2007	12.05	12.19	11.92	12.13	6,493,891	+0.04(+0.29%)
Jul 10, 2007	11.85	12.33	11.74	12.10	11,511,674	+0.33(+2.78%)
Jul 09, 2007	11.88	11.95	11.71	11.77	12,588,784	-0.11(-0.94%)
Jul 06, 2007	11.99	12.00	11.85	11.88	9,070,747	-0.11(-0.88%)
Jul 05, 2007	12.13	12.21	11.82	11.99	6,910,523	-0.14(-1.16%)
Jul 03, 2007	12.20	12.24	12.09	12.13	3,689,819	-0.08(-0.62%)

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.