Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.91	12.07	11.51	11.63	227,609	-0.35(-2.92%)
Sep 27, 2007	12.37	12.49	11.75	11.98	348,778	-0.25(-2.04%)
Sep 26, 2007	12.04	12.67	11.84	12.23	249,274	+0.69(+5.98%)
Sep 25, 2007	11.71	11.96	11.54	11.54	106,080	-0.17(-1.45%)
Sep 24, 2007	12.27	12.30	11.68	11.71	201,543	-0.56(-4.56%)
Sep 21, 2007	12.13	12.63	11.95	12.27	224,756	+0.09(+0.74%)
Sep 20, 2007	12.29	12.58	11.92	12.18	101,004	-0.19(-1.54%)
Sep 19, 2007	12.66	12.66	12.21	12.37	84,704	-0.20(-1.59%)
Sep 18, 2007	12.25	12.65	12.06	12.57	131,906	+0.46(+3.80%)
Sep 17, 2007	12.14	12.33	12.05	12.11	42,046	-0.08(-0.66%)
Sep 14, 2007	12.39	12.49	12.00	12.19	78,603	-0.24(-1.93%)
Sep 13, 2007	13.10	13.10	12.43	12.43	89,196	-0.55(-4.24%)
Sep 12, 2007	12.99	13.10	12.86	12.98	93,705	+0.18(+1.41%)
Sep 11, 2007	12.73	12.93	12.73	12.80	33,725	+0.11(+0.87%)
Sep 10, 2007	12.98	13.27	12.52	12.69	75,101	-0.06(-0.47%)
Sep 07, 2007	12.52	12.75	12.30	12.75	90,888	+0.00(+0.00%)
Sep 06, 2007	12.63	12.83	12.48	12.75	64,755	+0.20(+1.59%)
Sep 05, 2007	12.45	12.74	12.31	12.55	136,527	+0.33(+2.70%)
Sep 04, 2007	12.25	12.53	12.03	12.22	120,813	-0.12(-0.97%)
Aug 31, 2007	12.00	12.50	11.66	12.34	123,202	+0.58(+4.93%)
Aug 30, 2007	11.78	11.88	11.38	11.76	141,001	-0.04(-0.34%)
Aug 29, 2007	12.19	12.34	11.77	11.80	123,920	-0.39(-3.20%)
Aug 28, 2007	12.23	12.40	12.18	12.19	63,866	-0.07(-0.57%)
Aug 27, 2007	12.18	12.88	12.12	12.26	77,442	+0.01(+0.08%)
Aug 24, 2007	12.27	12.50	11.91	12.25	92,382	-0.05(-0.41%)
Aug 23, 2007	12.14	12.30	11.82	12.30	106,293	+0.08(+0.65%)
Aug 22, 2007	12.09	12.45	12.02	12.22	124,034	+0.27(+2.26%)
Aug 21, 2007	12.29	12.67	11.79	11.95	268,521	-0.61(-4.86%)
Aug 20, 2007	13.36	13.36	12.34	12.56	151,891	-0.29(-2.26%)
Aug 17, 2007	12.67	13.21	12.31	12.85	148,263	+0.16(+1.26%)
Aug 16, 2007	12.58	12.90	11.75	12.69	281,867	-0.27(-2.08%)
Aug 15, 2007	13.15	13.15	12.56	12.96	52,413	-0.07(-0.54%)
Aug 14, 2007	12.83	13.50	12.56	13.03	124,326	+0.17(+1.32%)
Aug 13, 2007	13.68	13.68	12.60	12.86	262,351	-0.85(-6.20%)
Aug 10, 2007	14.63	15.10	13.23	13.71	449,794	-2.79(-16.91%)
Aug 09, 2007	12.95	16.50	12.63	16.50	1,230,213	+3.26(+24.62%)
Aug 08, 2007	11.69	13.38	11.47	13.24	817,941	+2.12(+19.06%)
Aug 07, 2007	10.79	11.40	10.75	11.12	282,940	+0.26(+2.39%)
Aug 06, 2007	11.15	11.42	10.75	10.86	259,847	-0.25(-2.25%)
Aug 03, 2007	11.04	12.17	11.00	11.11	226,806	-0.89(-7.42%)
Aug 02, 2007	12.26	12.61	11.58	12.00	221,660	-0.22(-1.80%)
Aug 01, 2007	13.25	13.27	12.00	12.22	342,206	-1.28(-9.48%)
Jul 31, 2007	13.80	14.23	13.40	13.50	305,636	+0.10(+0.75%)
Jul 30, 2007	13.48	13.68	13.10	13.40	148,018	-0.47(-3.39%)
Jul 27, 2007	13.81	13.99	13.21	13.87	209,797	-0.14(-1.00%)
Jul 26, 2007	14.40	14.45	13.75	14.01	137,719	-0.50(-3.45%)
Jul 25, 2007	14.69	14.76	14.32	14.51	189,596	+0.20(+1.40%)
Jul 24, 2007	14.71	14.82	14.05	14.31	282,392	+0.11(+0.77%)
Jul 23, 2007	14.74	14.90	14.02	14.20	113,886	-0.15(-1.04%)
Jul 20, 2007	14.20	14.59	14.16	14.35	194,885	+0.15(+1.05%)
Jul 19, 2007	14.17	14.73	13.87	14.20	169,572	-0.05(-0.35%)
Jul 18, 2007	14.84	14.88	14.00	14.25	182,478	-0.64(-4.30%)
Jul 17, 2007	14.91	15.29	14.75	14.89	192,525	-0.03(-0.20%)
Jul 16, 2007	15.19	15.75	14.90	14.92	105,860	-0.27(-1.78%)
Jul 13, 2007	15.20	15.43	15.18	15.19	150,887	+0.06(+0.40%)
Jul 12, 2007	15.52	15.81	14.67	15.13	251,412	-0.50(-3.20%)
Jul 11, 2007	15.50	15.82	15.29	15.63	136,625	+0.02(+0.13%)
Jul 10, 2007	15.58	15.72	15.08	15.61	249,239	-0.06(-0.38%)
Jul 09, 2007	15.42	15.72	15.25	15.67	259,956	+0.22(+1.42%)
Jul 06, 2007	14.45	15.75	14.45	15.45	666,389	+1.02(+7.07%)
Jul 05, 2007	14.95	14.95	14.42	14.43	127,064	-0.13(-0.89%)
Jul 03, 2007	14.64	14.69	14.30	14.56	64,074	+0.16(+1.11%)

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.