Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	12.26	12.61	12.04	12.61	1,138,792	+0.62(+5.18%)
Oct 30, 2007	12.11	12.12	11.96	11.99	875,833	-0.11(-0.94%)
Oct 29, 2007	12.39	12.50	12.06	12.10	524,814	-0.29(-2.37%)
Oct 26, 2007	12.53	12.55	12.17	12.39	562,537	+0.01(+0.07%)
Oct 25, 2007	12.53	12.53	12.21	12.39	825,373	-0.11(-0.85%)
Oct 24, 2007	12.20	12.49	12.08	12.49	1,024,643	+0.23(+1.86%)
Oct 23, 2007	11.93	12.31	11.86	12.26	1,179,944	+0.44(+3.73%)
Oct 22, 2007	11.76	11.96	11.63	11.82	893,715	+0.02(+0.14%)
Oct 19, 2007	11.99	12.00	11.77	11.81	1,020,234	-0.23(-1.90%)
Oct 18, 2007	11.82	12.03	11.68	12.03	1,729,254	+0.09(+0.75%)
Oct 17, 2007	11.63	12.13	11.50	11.95	2,184,624	+0.28(+2.38%)
Oct 16, 2007	12.66	12.75	11.61	11.67	3,108,591	-1.85(-13.71%)
Oct 15, 2007	13.62	13.70	13.31	13.52	857,584	-0.16(-1.13%)
Oct 12, 2007	13.70	13.80	13.64	13.68	612,140	-0.05(-0.36%)
Oct 11, 2007	13.87	13.87	13.63	13.72	776,504	-0.06(-0.42%)
Oct 10, 2007	13.76	13.85	13.72	13.78	614,590	-0.05(-0.35%)
Oct 09, 2007	13.77	13.92	13.72	13.83	847,174	+0.04(+0.30%)
Oct 08, 2007	14.04	14.04	13.72	13.79	458,799	-0.26(-1.86%)
Oct 05, 2007	13.97	14.21	13.89	14.05	290,638	+0.22(+1.59%)
Oct 04, 2007	14.13	14.16	13.68	13.83	407,603	-0.25(-1.80%)
Oct 03, 2007	14.01	14.11	13.95	14.08	248,138	+0.00(+0.00%)
Oct 02, 2007	14.06	14.13	14.04	14.08	268,102	+0.07(+0.47%)
Oct 01, 2007	13.59	14.10	13.59	14.02	387,395	+0.47(+3.50%)
Sep 28, 2007	13.54	13.69	13.42	13.55	425,485	-0.05(-0.36%)
Sep 27, 2007	13.70	13.75	13.51	13.59	267,612	-0.06(-0.42%)
Sep 26, 2007	13.62	13.86	13.49	13.65	540,246	+0.12(+0.90%)
Sep 25, 2007	13.69	13.72	13.47	13.53	525,181	-0.22(-1.60%)
Sep 24, 2007	14.00	14.01	13.68	13.75	267,734	-0.28(-1.98%)
Sep 21, 2007	14.17	14.21	13.98	14.03	444,959	-0.01(-0.06%)
Sep 20, 2007	14.34	14.27	13.90	14.04	286,351	-0.30(-2.11%)
Sep 19, 2007	14.19	14.49	14.08	14.34	417,034	+0.29(+2.09%)
Sep 18, 2007	13.59	14.09	13.51	14.04	341,098	+0.45(+3.30%)
Sep 17, 2007	13.73	13.79	13.55	13.59	601,730	-0.24(-1.71%)
Sep 14, 2007	13.57	13.86	13.32	13.83	1,120,053	+0.11(+0.77%)
Sep 13, 2007	13.77	13.81	13.52	13.72	407,113	-0.02(-0.12%)
Sep 12, 2007	13.88	14.03	13.67	13.74	379,189	-0.16(-1.17%)
Sep 11, 2007	13.75	14.07	13.72	13.90	782,628	+0.16(+1.13%)
Sep 10, 2007	14.05	14.16	13.64	13.75	431,364	-0.25(-1.75%)
Sep 07, 2007	14.21	14.28	13.94	13.99	482,069	-0.43(-3.00%)
Sep 06, 2007	14.38	14.60	14.17	14.43	403,684	+0.05(+0.34%)
Sep 05, 2007	14.16	14.54	14.16	14.38	690,648	-0.04(-0.28%)
Sep 04, 2007	14.48	14.48	14.19	14.42	356,775	+0.06(+0.40%)
Aug 31, 2007	14.28	14.42	14.05	14.36	386,782	+0.26(+1.85%)
Aug 30, 2007	14.13	14.33	13.99	14.10	372,942	-0.20(-1.43%)
Aug 29, 2007	13.87	14.39	13.77	14.30	581,643	+0.48(+3.48%)
Aug 28, 2007	14.08	14.11	13.78	13.82	438,957	-0.34(-2.42%)
Aug 27, 2007	14.37	14.38	14.12	14.17	404,174	-0.32(-2.20%)
Aug 24, 2007	14.17	14.54	13.99	14.48	414,095	+0.32(+2.25%)
Aug 23, 2007	14.57	14.64	14.15	14.17	541,348	-0.38(-2.58%)
Aug 22, 2007	14.37	14.59	14.25	14.54	402,092	+0.22(+1.54%)
Aug 21, 2007	14.37	14.79	14.28	14.32	473,741	-0.12(-0.85%)
Aug 20, 2007	14.50	14.76	14.40	14.44	639,330	-0.02(-0.17%)
Aug 17, 2007	14.35	14.89	14.34	14.47	900,206	+0.11(+0.74%)
Aug 16, 2007	14.20	14.78	14.07	14.36	1,956,449	+0.49(+3.53%)
Aug 15, 2007	14.16	14.26	13.86	13.87	664,928	-0.33(-2.30%)
Aug 14, 2007	14.48	14.50	14.11	14.20	848,398	-0.22(-1.53%)
Aug 13, 2007	13.99	14.67	14.21	14.42	1,303,033	+0.43(+3.09%)
Aug 10, 2007	12.71	14.21	12.66	13.99	2,727,442	+1.09(+8.42%)
Aug 09, 2007	13.84	13.55	12.30	12.90	4,377,331	-0.94(-6.78%)
Aug 08, 2007	14.68	14.96	13.37	13.84	2,142,859	-0.66(-4.56%)
Aug 07, 2007	14.74	14.82	14.17	14.50	1,347,248	-0.24(-1.61%)
Aug 06, 2007	14.54	14.97	14.21	14.74	1,273,394	+0.04(+0.28%)
Aug 03, 2007	14.78	15.53	14.66	14.70	1,229,547	-0.83(-5.36%)
Aug 02, 2007	15.52	15.71	15.24	15.53	761,807	+0.04(+0.26%)

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.