Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.89	16.25	15.89	16.14	90,516	+0.21(+1.35%)
Sep 27, 2007	15.93	15.93	15.62	15.93	51,950	+0.07(+0.44%)
Sep 26, 2007	15.98	16.10	15.66	15.86	137,659	-0.04(-0.23%)
Sep 25, 2007	15.30	15.91	15.19	15.90	170,691	+0.63(+4.13%)
Sep 24, 2007	15.01	15.34	14.94	15.27	89,920	+0.33(+2.23%)
Sep 21, 2007	14.70	15.10	14.65	14.93	164,964	+0.23(+1.59%)
Sep 20, 2007	13.97	14.91	13.66	14.70	214,852	+0.74(+5.31%)
Sep 19, 2007	13.98	13.99	13.56	13.96	134,650	+0.08(+0.59%)
Sep 18, 2007	13.81	13.88	13.04	13.88	168,111	+0.19(+1.35%)
Sep 17, 2007	13.71	13.79	13.53	13.69	119,909	-0.10(-0.73%)
Sep 14, 2007	13.52	13.82	13.27	13.79	158,173	+0.44(+3.33%)
Sep 13, 2007	13.41	13.46	13.15	13.35	121,542	+0.19(+1.41%)
Sep 12, 2007	13.06	13.34	12.88	13.16	315,230	+0.29(+2.25%)
Sep 11, 2007	12.02	12.96	12.02	12.87	286,611	+0.90(+7.52%)
Sep 10, 2007	12.54	12.54	11.93	11.97	262,468	-0.38(-3.06%)
Sep 07, 2007	12.44	12.48	12.15	12.35	104,666	-0.09(-0.72%)
Sep 06, 2007	12.56	12.85	12.39	12.44	270,346	+0.06(+0.45%)
Sep 05, 2007	12.41	12.66	12.05	12.38	288,001	+0.12(+0.97%)
Sep 04, 2007	12.57	12.89	12.13	12.26	390,131	+0.62(+5.35%)
Aug 31, 2007	11.45	11.64	11.32	11.64	104,461	+0.38(+3.35%)
Aug 30, 2007	11.07	11.58	10.94	11.26	55,666	+0.10(+0.90%)
Aug 29, 2007	11.30	11.33	10.79	11.16	65,568	-0.09(-0.79%)
Aug 28, 2007	11.38	11.38	10.96	11.25	74,930	-0.05(-0.43%)
Aug 27, 2007	11.55	11.55	10.86	11.30	210,868	-0.04(-0.33%)
Aug 24, 2007	10.84	11.49	10.84	11.34	73,605	+0.39(+3.55%)
Aug 23, 2007	10.87	11.31	10.84	10.95	96,516	+0.11(+1.03%)
Aug 22, 2007	11.05	11.57	10.77	10.84	148,854	-0.19(-1.71%)
Aug 21, 2007	10.93	11.11	10.75	11.03	292,363	-0.00(-0.03%)
Aug 20, 2007	11.19	11.29	10.93	11.03	107,546	-0.06(-0.57%)
Aug 17, 2007	11.66	11.86	10.75	11.09	151,210	-0.26(-2.25%)
Aug 16, 2007	11.49	11.85	11.15	11.35	203,079	-0.39(-3.35%)
Aug 15, 2007	12.04	12.22	11.72	11.74	51,221	-0.31(-2.55%)
Aug 14, 2007	12.03	12.35	11.75	12.05	52,964	+0.14(+1.15%)
Aug 13, 2007	12.15	13.13	11.83	11.91	198,985	+0.09(+0.75%)
Aug 10, 2007	11.20	11.93	11.19	11.82	261,790	+0.33(+2.84%)
Aug 09, 2007	11.52	11.72	11.12	11.50	130,211	-0.33(-2.76%)
Aug 08, 2007	12.88	13.15	11.24	11.82	206,564	-1.01(-7.88%)
Aug 07, 2007	12.21	12.99	11.73	12.84	89,526	+0.58(+4.72%)
Aug 06, 2007	12.54	12.55	11.42	12.26	106,922	-0.06(-0.51%)
Aug 03, 2007	12.43	13.11	11.86	12.32	117,718	-0.66(-5.05%)
Aug 02, 2007	13.05	13.87	12.64	12.98	443,344	+0.17(+1.33%)
Aug 01, 2007	12.44	12.85	12.12	12.81	195,542	+0.35(+2.80%)
Jul 31, 2007	11.82	12.53	11.82	12.46	166,791	+0.79(+6.80%)
Jul 30, 2007	11.63	11.82	11.25	11.66	49,526	+0.06(+0.48%)
Jul 27, 2007	11.83	11.83	11.23	11.61	40,601	-0.18(-1.51%)
Jul 26, 2007	12.17	12.25	11.40	11.79	82,104	-0.30(-2.48%)
Jul 25, 2007	12.50	12.74	11.72	12.09	167,641	-0.51(-4.06%)
Jul 24, 2007	12.68	12.69	10.66	12.60	82,922	-0.09(-0.70%)
Jul 23, 2007	11.97	12.69	11.87	12.69	100,688	+0.46(+3.76%)
Jul 20, 2007	12.36	12.36	11.72	12.23	63,657	-0.08(-0.63%)
Jul 19, 2007	11.06	12.39	11.06	12.31	128,896	+0.89(+7.82%)
Jul 18, 2007	12.01	12.01	11.05	11.41	115,659	-0.46(-3.84%)
Jul 17, 2007	12.03	12.31	11.75	11.87	82,727	-0.16(-1.29%)
Jul 16, 2007	12.19	12.32	11.86	12.02	87,995	-0.15(-1.22%)
Jul 13, 2007	12.57	12.58	12.13	12.17	73,262	-0.23(-1.88%)
Jul 12, 2007	12.23	12.48	12.12	12.41	120,055	+0.23(+1.86%)
Jul 11, 2007	11.52	12.22	11.52	12.18	117,299	+0.38(+3.24%)
Jul 10, 2007	11.85	11.85	11.59	11.80	32,664	-0.05(-0.44%)
Jul 09, 2007	11.84	11.99	11.45	11.85	136,947	+0.04(+0.31%)
Jul 06, 2007	11.96	11.96	11.38	11.81	130,122	-0.09(-0.75%)
Jul 05, 2007	12.23	12.23	11.36	11.90	138,758	-0.16(-1.32%)
Jul 03, 2007	11.85	12.24	11.43	12.06	52,673	+0.21(+1.81%)

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.