Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.10	11.10	10.83	11.05	1,777,183	+0.00(+0.00%)
Sep 27, 2007	11.20	11.35	10.90	11.05	657,752	-0.24(-2.13%)
Sep 26, 2007	11.16	11.34	11.16	11.29	302,514	+0.13(+1.16%)
Sep 25, 2007	11.27	11.38	11.16	11.16	365,991	-0.23(-2.02%)
Sep 24, 2007	11.32	11.52	11.13	11.39	365,047	+0.14(+1.24%)
Sep 21, 2007	11.76	11.83	10.90	11.25	1,200,532	-0.50(-4.26%)
Sep 20, 2007	11.88	12.00	11.75	11.75	377,467	-0.05(-0.42%)
Sep 19, 2007	11.61	12.00	11.60	11.80	279,704	+0.10(+0.85%)
Sep 18, 2007	11.95	12.10	11.61	11.70	455,594	-0.34(-2.82%)
Sep 17, 2007	12.07	12.25	11.95	12.04	148,552	+0.04(+0.33%)
Sep 14, 2007	12.00	12.13	11.97	12.00	346,468	-0.10(-0.83%)
Sep 13, 2007	12.65	12.73	12.07	12.10	290,478	-0.67(-5.25%)
Sep 12, 2007	12.70	12.89	12.51	12.77	242,593	+0.04(+0.31%)
Sep 11, 2007	12.70	12.86	12.54	12.73	164,100	+0.07(+0.55%)
Sep 10, 2007	12.37	12.75	12.23	12.66	340,662	+0.28(+2.26%)
Sep 07, 2007	12.42	12.58	12.31	12.38	203,259	-0.20(-1.59%)
Sep 06, 2007	12.63	12.87	12.52	12.58	138,545	-0.17(-1.33%)
Sep 05, 2007	12.73	12.87	12.66	12.75	234,184	+0.02(+0.16%)
Sep 04, 2007	12.50	12.87	12.49	12.73	290,412	+0.37(+2.99%)
Aug 31, 2007	12.05	12.49	12.05	12.36	143,204	+0.27(+2.23%)
Aug 30, 2007	12.10	12.15	11.98	12.09	108,698	-0.02(-0.17%)
Aug 29, 2007	12.05	12.17	11.97	12.11	113,575	+0.14(+1.17%)
Aug 28, 2007	12.22	12.22	11.76	11.97	191,375	-0.25(-2.05%)
Aug 27, 2007	12.02	12.30	12.02	12.22	91,287	+0.22(+1.83%)
Aug 24, 2007	11.84	12.08	11.84	12.00	173,891	+0.15(+1.27%)
Aug 23, 2007	11.65	11.95	11.65	11.85	187,752	+0.18(+1.54%)
Aug 22, 2007	11.43	11.78	11.37	11.67	737,783	+0.36(+3.18%)
Aug 21, 2007	11.48	11.60	11.30	11.31	356,897	-0.18(-1.57%)
Aug 20, 2007	11.36	11.81	11.20	11.49	375,805	-0.08(-0.69%)
Aug 17, 2007	11.51	11.89	11.46	11.57	173,572	-0.12(-1.03%)
Aug 16, 2007	11.65	11.78	11.41	11.69	769,641	-0.01(-0.09%)
Aug 15, 2007	12.10	12.32	11.70	11.70	249,523	-0.69(-5.57%)
Aug 14, 2007	12.45	12.60	12.25	12.39	365,478	-0.16(-1.27%)
Aug 13, 2007	12.85	12.91	12.54	12.55	558,054	-0.18(-1.41%)
Aug 10, 2007	12.80	12.97	12.52	12.73	441,993	-0.17(-1.32%)
Aug 09, 2007	13.15	13.27	12.58	12.90	512,875	-0.21(-1.60%)
Aug 08, 2007	12.82	13.20	12.75	13.11	296,206	+0.27(+2.10%)
Aug 07, 2007	12.61	13.14	12.50	12.84	1,641,495	+0.06(+0.47%)
Aug 06, 2007	13.12	13.18	12.72	12.78	258,964	+0.00(+0.00%)
Aug 03, 2007	13.12	13.18	12.72	12.78	258,964	-0.42(-3.18%)
Aug 02, 2007	13.49	13.50	13.14	13.20	356,900	+0.09(+0.69%)
Aug 01, 2007	12.70	13.19	12.70	13.11	483,723	+0.19(+1.47%)
Jul 31, 2007	12.65	12.99	12.51	12.92	514,255	+0.17(+1.33%)
Jul 30, 2007	12.65	12.90	12.50	12.75	461,642	+0.20(+1.59%)
Jul 27, 2007	12.47	12.74	12.47	12.55	949,200	+0.10(+0.80%)
Jul 26, 2007	12.64	12.84	12.26	12.45	576,935	-0.29(-2.28%)
Jul 25, 2007	13.14	13.15	12.65	12.74	13,094	-0.69(-5.14%)
Jul 24, 2007	13.43	13.43	13.43	13.43	1,500	+0.16(+1.21%)
Jul 23, 2007	13.56	13.72	13.22	13.27	130,939	-0.47(-3.42%)
Jul 20, 2007	13.12	13.98	13.12	13.74	610,741	+0.43(+3.23%)
Jul 19, 2007	12.89	13.35	12.89	13.31	237,856	+0.21(+1.60%)
Jul 18, 2007	13.04	13.18	12.90	13.10	272,445	-0.12(-0.91%)
Jul 17, 2007	12.82	13.27	12.82	13.22	730,950	+0.35(+2.72%)
Jul 16, 2007	12.94	12.98	12.82	12.87	254,730	-0.07(-0.54%)
Jul 13, 2007	12.86	12.97	12.80	12.94	202,880	-0.01(-0.08%)
Jul 12, 2007	12.97	13.11	12.83	12.95	220,857	-0.04(-0.31%)
Jul 11, 2007	13.07	13.25	12.99	12.99	302,394	-0.26(-1.96%)
Jul 10, 2007	13.33	13.40	13.13	13.25	407,554	-0.05(-0.38%)
Jul 09, 2007	13.16	13.43	13.16	13.30	241,956	+0.07(+0.53%)
Jul 06, 2007	13.02	13.43	13.02	13.23	594,714	+0.04(+0.30%)
Jul 05, 2007	12.80	13.20	12.76	13.19	338,471	-0.01(-0.08%)
Jul 03, 2007	13.07	13.38	12.75	13.20	256,706	-0.27(-2.00%)

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.