Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.970	9.170	8.890	8.900	723,639	-0.07(-0.78%)
Sep 27, 2007	9.320	9.350	8.920	8.970	565,976	-0.34(-3.65%)
Sep 26, 2007	9.470	9.650	9.240	9.310	479,368	-0.09(-0.96%)
Sep 25, 2007	9.590	9.730	9.340	9.400	373,564	-0.25(-2.59%)
Sep 24, 2007	9.660	9.770	9.600	9.650	266,554	-0.12(-1.23%)
Sep 21, 2007	9.930	10.02	9.760	9.770	482,834	-0.14(-1.41%)
Sep 20, 2007	9.980	10.02	9.890	9.910	379,361	-0.07(-0.70%)
Sep 19, 2007	10.00	10.10	9.930	9.980	830,678	-0.01(-0.10%)
Sep 18, 2007	9.770	10.03	9.550	9.990	1,125,977	+0.22(+2.25%)
Sep 17, 2007	10.66	10.66	9.260	9.770	3,066,868	-0.94(-8.78%)
Sep 14, 2007	10.51	10.71	10.51	10.71	594,697	+0.11(+1.04%)
Sep 13, 2007	10.62	10.72	10.45	10.60	837,071	+0.03(+0.28%)
Sep 12, 2007	10.97	10.99	10.53	10.57	364,709	-0.41(-3.73%)
Sep 11, 2007	11.10	11.19	10.90	10.98	485,436	-0.09(-0.81%)
Sep 10, 2007	11.15	11.46	10.85	11.07	978,527	-1.13(-9.26%)
Sep 07, 2007	12.21	12.40	12.12	12.20	201,266	-0.21(-1.69%)
Sep 06, 2007	12.36	12.56	12.35	12.41	157,619	-0.03(-0.24%)
Sep 05, 2007	12.67	12.80	12.31	12.44	238,144	-0.34(-2.66%)
Sep 04, 2007	12.79	12.98	12.64	12.78	304,102	-0.02(-0.16%)
Aug 31, 2007	12.53	12.83	12.27	12.80	219,278	+0.44(+3.56%)
Aug 30, 2007	12.27	12.44	12.05	12.36	209,156	+0.01(+0.08%)
Aug 29, 2007	12.22	12.72	11.93	12.35	331,562	+0.16(+1.31%)
Aug 28, 2007	12.46	12.52	12.14	12.19	136,349	-0.39(-3.10%)
Aug 27, 2007	12.71	12.73	12.34	12.58	128,139	-0.16(-1.26%)
Aug 24, 2007	12.49	12.76	12.35	12.74	183,361	+0.15(+1.19%)
Aug 23, 2007	12.82	12.83	12.47	12.59	199,612	-0.25(-1.95%)
Aug 22, 2007	12.66	13.00	12.25	12.84	219,234	+0.26(+2.07%)
Aug 21, 2007	12.79	12.87	12.44	12.58	195,351	-0.25(-1.95%)
Aug 20, 2007	12.93	13.00	12.57	12.83	399,657	-0.05(-0.39%)
Aug 17, 2007	12.87	12.93	12.50	12.88	415,717	+0.21(+1.66%)
Aug 16, 2007	12.40	12.82	12.19	12.67	790,312	+0.15(+1.20%)
Aug 15, 2007	12.01	12.86	11.97	12.52	484,043	+0.43(+3.56%)
Aug 14, 2007	12.60	12.69	11.94	12.09	554,483	-0.53(-4.20%)
Aug 13, 2007	12.85	12.95	12.50	12.62	516,868	-0.23(-1.79%)
Aug 10, 2007	13.25	14.17	12.33	12.85	1,447,956	-0.61(-4.53%)
Aug 09, 2007	12.54	13.85	12.34	13.46	1,720,888	-0.49(-3.51%)
Aug 08, 2007	13.18	14.15	12.92	13.95	1,232,483	+0.78(+5.92%)
Aug 07, 2007	12.80	13.37	12.80	13.17	830,540	+0.37(+2.89%)
Aug 06, 2007	12.53	12.86	12.35	12.80	869,302	+0.26(+2.07%)
Aug 03, 2007	12.61	13.59	12.50	12.54	756,199	-0.40(-3.09%)
Aug 02, 2007	12.54	13.12	12.54	12.94	719,142	+0.37(+2.94%)
Aug 01, 2007	12.62	12.90	12.43	12.57	671,507	-0.01(-0.08%)
Jul 31, 2007	12.13	12.66	12.00	12.58	482,200	+0.49(+4.05%)
Jul 30, 2007	12.18	12.18	11.78	12.09	345,937	-0.06(-0.49%)
Jul 27, 2007	12.17	12.43	12.07	12.15	333,892	-0.17(-1.38%)
Jul 26, 2007	12.47	12.80	12.10	12.32	509,911	-0.19(-1.52%)
Jul 25, 2007	12.58	12.95	12.48	12.51	276,697	-0.04(-0.32%)
Jul 24, 2007	12.68	12.90	12.40	12.55	368,453	-0.20(-1.57%)
Jul 23, 2007	12.79	12.85	12.40	12.75	285,629	+0.05(+0.39%)
Jul 20, 2007	12.99	13.12	12.53	12.70	319,879	-0.29(-2.23%)
Jul 19, 2007	13.01	13.29	12.83	12.99	319,299	+0.01(+0.08%)
Jul 18, 2007	13.03	13.03	12.69	12.98	313,403	-0.05(-0.38%)
Jul 17, 2007	13.03	13.21	12.93	13.03	403,046	+0.01(+0.08%)
Jul 16, 2007	12.85	13.04	12.85	13.02	364,059	+0.17(+1.32%)
Jul 13, 2007	12.72	13.11	12.71	12.85	539,443	+0.21(+1.66%)
Jul 12, 2007	12.55	12.76	12.53	12.64	243,144	+0.12(+0.96%)
Jul 11, 2007	12.56	12.66	12.47	12.52	297,716	-0.03(-0.24%)
Jul 10, 2007	12.65	12.66	12.28	12.55	726,170	-0.18(-1.41%)
Jul 09, 2007	13.57	13.57	12.62	12.73	582,304	+0.18(+1.43%)
Jul 06, 2007	12.45	12.62	12.38	12.55	201,140	+0.14(+1.13%)
Jul 05, 2007	12.21	12.52	12.19	12.41	646,932	+0.21(+1.72%)
Jul 03, 2007	12.14	12.63	12.12	12.20	274,219	+0.05(+0.41%)

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.