Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.05	14.30	13.95	14.30	5,058	+0.25(+1.78%)
Oct 30, 2007	13.90	14.05	13.90	14.05	2,533	+0.15(+1.08%)
Oct 29, 2007	13.84	13.90	13.86	13.90	827	+0.06(+0.43%)
Oct 26, 2007	13.84	13.84	13.84	13.84	795	+0.04(+0.29%)
Oct 25, 2007	13.80	13.80	13.68	13.80	2,513	-0.25(-1.78%)
Oct 24, 2007	13.80	14.05	13.93	14.05	1,400	+0.25(+1.81%)
Oct 23, 2007	13.80	13.85	13.80	13.80	4,474	-0.08(-0.58%)
Oct 19, 2007	13.88	13.95	13.88	13.88	1,590	-0.22(-1.56%)
Oct 18, 2007	14.10	14.15	14.05	14.10	1,618	+0.05(+0.36%)
Oct 17, 2007	14.05	14.05	13.90	14.05	7,137	+0.05(+0.36%)
Oct 16, 2007	14.00	14.00	13.90	14.00	17,606	+0.00(+0.00%)
Oct 15, 2007	14.00	14.00	13.97	14.00	4,480	-0.15(-1.06%)
Oct 12, 2007	14.15	14.17	14.05	14.15	817	+0.04(+0.28%)
Oct 11, 2007	14.11	14.11	13.95	14.11	5,070	+0.11(+0.79%)
Oct 10, 2007	14.00	14.10	13.94	14.00	72,287	+0.14(+1.01%)
Oct 09, 2007	13.86	13.86	13.86	13.86	4,000	+0.11(+0.80%)
Oct 08, 2007	13.80	13.80	13.70	13.75	18,982	-0.05(-0.36%)
Oct 05, 2007	13.80	13.90	13.80	13.80	1,347	+0.14(+1.02%)
Oct 04, 2007	13.70	13.75	13.60	13.66	10,687	-0.04(-0.29%)
Oct 03, 2007	13.70	13.79	13.70	13.70	77,121	-0.29(-2.07%)
Oct 02, 2007	13.99	14.05	13.86	13.99	23,307	-0.01(-0.07%)
Oct 01, 2007	13.43	14.02	13.80	14.00	12,319	+0.57(+4.24%)
Sep 28, 2007	13.43	13.55	13.35	13.43	13,132	+0.07(+0.52%)
Sep 27, 2007	13.03	13.70	13.30	13.36	488,439	+0.33(+2.53%)
Sep 26, 2007	12.75	13.03	12.90	13.03	1,823	+0.28(+2.20%)
Sep 25, 2007	12.75	12.80	12.75	12.75	1,883	+0.00(+0.00%)
Sep 24, 2007	12.75	12.75	12.73	12.75	6,504	-0.02(-0.16%)
Sep 21, 2007	12.78	12.78	12.60	12.77	15,295	-0.01(-0.08%)
Sep 20, 2007	12.78	12.85	12.75	12.78	2,632	+0.03(+0.24%)
Sep 19, 2007	12.75	12.75	12.60	12.75	6,504	-0.02(-0.16%)
Sep 18, 2007	12.35	12.77	12.50	12.77	2,276	+0.42(+3.40%)
Sep 17, 2007	12.35	12.60	12.35	12.35	16,445	-0.20(-1.59%)
Sep 14, 2007	12.55	12.65	12.55	12.55	4,524	-0.10(-0.79%)
Sep 13, 2007	12.65	12.67	12.55	12.65	29,485	+0.00(+0.00%)
Sep 12, 2007	12.70	12.65	12.60	12.65	2,050	-0.05(-0.39%)
Sep 11, 2007	12.70	12.70	12.50	12.70	2,687	-0.10(-0.78%)
Sep 10, 2007	12.80	12.80	12.55	12.80	2,162	+0.30(+2.40%)
Sep 07, 2007	12.50	12.75	12.45	12.50	5,886	-0.30(-2.34%)
Sep 06, 2007	12.75	12.85	12.65	12.80	996,042	+0.05(+0.39%)
Sep 05, 2007	12.75	12.75	12.40	12.75	31,012	+0.05(+0.39%)
Sep 04, 2007	12.70	12.70	12.65	12.70	3,815	-0.20(-1.55%)
Aug 31, 2007	12.90	12.90	12.72	12.90	1,313,242	+0.30(+2.38%)
Aug 30, 2007	12.60	12.75	12.50	12.60	1,027,698	-0.20(-1.56%)
Aug 29, 2007	12.35	12.80	12.50	12.80	1,002,968	+0.45(+3.64%)
Aug 28, 2007	12.35	12.62	12.35	12.35	2,007,461	-0.30(-2.37%)
Aug 27, 2007	12.65	12.80	12.55	12.65	70,717	+0.10(+0.80%)
Aug 24, 2007	12.40	12.55	12.45	12.55	2,375	+0.15(+1.21%)
Aug 23, 2007	12.40	12.65	12.40	12.40	22,265	-0.15(-1.20%)
Aug 22, 2007	12.55	12.60	12.35	12.55	14,983	+0.00(+0.00%)
Aug 21, 2007	12.55	12.55	12.35	12.55	5,939	+0.45(+3.72%)
Aug 20, 2007	12.10	12.15	12.00	12.10	13,793	+0.05(+0.41%)
Aug 17, 2007	12.05	12.05	11.85	12.05	8,080	+0.05(+0.42%)
Aug 16, 2007	12.00	12.05	11.75	12.00	14,457	-0.15(-1.23%)
Aug 15, 2007	12.15	12.45	12.15	12.15	3,082	-0.15(-1.22%)
Aug 14, 2007	12.30	12.50	12.30	12.30	6,797	-0.25(-1.99%)
Aug 13, 2007	12.55	12.55	12.50	12.55	1,582	+0.45(+3.72%)
Aug 10, 2007	12.10	12.45	12.10	12.10	4,671	-0.45(-3.59%)
Aug 09, 2007	12.55	12.70	12.30	12.55	4,572	-0.50(-3.83%)
Aug 08, 2007	13.05	13.05	12.80	13.05	13,973	+0.25(+1.95%)
Aug 07, 2007	12.80	12.80	12.80	12.80	570	-0.25(-1.92%)
Aug 06, 2007	13.05	13.05	12.80	13.05	3,556	+0.00(+0.00%)
Aug 03, 2007	13.05	13.10	12.85	13.05	49,292	-0.05(-0.38%)
Aug 02, 2007	13.10	13.10	12.90	13.10	20,617	+0.05(+0.38%)

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.