Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	12.66	13.16	12.44	13.04	602,578	+0.44(+3.45%)
Oct 30, 2007	12.83	12.91	12.53	12.61	395,824	-0.23(-1.77%)
Oct 29, 2007	12.32	12.85	12.09	12.83	753,248	+0.58(+4.77%)
Oct 26, 2007	12.29	12.39	12.20	12.25	459,588	+0.13(+1.06%)
Oct 25, 2007	12.44	12.70	11.94	12.12	687,462	-0.17(-1.37%)
Oct 24, 2007	12.50	12.50	11.99	12.29	972,836	-0.27(-2.13%)
Oct 23, 2007	12.36	12.73	12.19	12.56	1,672,930	+0.22(+1.76%)
Oct 22, 2007	12.58	12.68	12.08	12.34	908,768	-0.38(-2.96%)
Oct 19, 2007	12.93	12.94	12.68	12.72	1,215,160	-0.27(-2.06%)
Oct 18, 2007	12.86	13.12	12.13	12.98	2,371,003	-0.49(-3.67%)
Oct 17, 2007	13.85	13.90	13.20	13.48	765,677	-0.16(-1.16%)
Oct 16, 2007	14.15	14.36	13.57	13.64	1,507,203	-0.73(-5.10%)
Oct 15, 2007	14.73	14.73	14.19	14.37	605,812	-0.36(-2.42%)
Oct 12, 2007	14.72	14.97	14.50	14.72	634,713	-0.01(-0.07%)
Oct 11, 2007	14.89	14.98	14.31	14.73	505,668	-0.12(-0.80%)
Oct 10, 2007	14.61	14.85	14.40	14.85	431,697	+0.15(+1.01%)
Oct 09, 2007	13.99	14.82	13.99	14.71	484,447	+0.77(+5.54%)
Oct 08, 2007	14.33	14.35	13.77	13.93	400,573	-0.16(-1.12%)
Oct 05, 2007	13.80	14.13	13.46	14.09	509,003	+0.47(+3.49%)
Oct 04, 2007	13.11	13.67	13.11	13.62	376,118	+0.62(+4.80%)
Oct 03, 2007	13.41	13.46	12.87	12.99	321,348	-0.48(-3.60%)
Oct 02, 2007	13.15	13.56	13.08	13.48	337,314	+0.37(+2.79%)
Oct 01, 2007	12.56	13.23	12.55	13.11	360,859	+0.58(+4.66%)
Sep 28, 2007	12.82	12.90	12.52	12.53	401,584	-0.30(-2.32%)
Sep 27, 2007	12.86	13.02	12.76	12.82	317,407	+0.02(+0.15%)
Sep 26, 2007	12.72	12.86	12.62	12.81	290,223	+0.13(+1.02%)
Sep 25, 2007	12.61	12.81	12.49	12.68	350,350	-0.09(-0.70%)
Sep 24, 2007	13.12	13.12	12.63	12.77	546,089	-0.31(-2.35%)
Sep 21, 2007	12.60	13.28	12.46	13.07	968,591	+0.47(+3.77%)
Sep 20, 2007	12.91	13.04	12.55	12.60	890,275	-0.41(-3.12%)
Sep 19, 2007	13.26	13.35	12.99	13.00	824,490	-0.23(-1.72%)
Sep 18, 2007	13.60	13.49	12.42	13.23	2,407,685	-0.37(-2.69%)
Sep 17, 2007	16.40	16.44	13.33	13.60	1,646,353	-2.91(-17.63%)
Sep 14, 2007	16.59	16.62	16.37	16.51	247,478	-0.11(-0.66%)
Sep 13, 2007	16.46	16.82	16.29	16.62	395,217	+0.23(+1.39%)
Sep 12, 2007	16.45	16.58	16.22	16.39	482,426	-0.13(-0.78%)
Sep 11, 2007	16.44	16.68	16.26	16.52	292,143	+0.15(+0.91%)
Sep 10, 2007	16.61	16.72	15.90	16.37	206,248	-0.19(-1.14%)
Sep 07, 2007	16.72	16.86	16.48	16.56	230,905	-0.42(-2.45%)
Sep 06, 2007	17.07	17.15	16.83	16.97	185,836	-0.10(-0.58%)
Sep 05, 2007	17.25	17.26	16.99	17.07	264,253	-0.20(-1.15%)
Sep 04, 2007	17.31	17.46	17.15	17.27	314,779	-0.20(-1.13%)
Aug 31, 2007	17.59	18.16	17.39	17.47	412,194	+0.11(+0.63%)
Aug 30, 2007	17.15	17.64	17.15	17.36	511,024	-0.01(-0.06%)
Aug 29, 2007	16.76	17.40	16.55	17.37	534,165	+0.68(+4.09%)
Aug 28, 2007	17.13	17.18	16.66	16.68	235,048	-0.56(-3.27%)
Aug 27, 2007	17.34	17.52	17.16	17.25	240,404	-0.13(-0.74%)
Aug 24, 2007	17.21	17.45	17.03	17.38	300,127	+0.11(+0.63%)
Aug 23, 2007	17.85	17.85	17.18	17.27	459,386	-0.58(-3.27%)
Aug 22, 2007	17.79	18.65	17.79	17.85	905,635	+0.10(+0.56%)
Aug 21, 2007	18.12	18.79	17.56	17.75	934,941	-0.43(-2.34%)
Aug 20, 2007	17.91	18.31	17.63	18.18	1,427,978	+0.39(+2.17%)
Aug 17, 2007	17.03	17.96	17.03	17.79	1,024,575	+0.64(+3.75%)
Aug 16, 2007	16.94	17.81	16.71	17.15	2,445,176	+1.03(+6.38%)
Aug 15, 2007	16.68	16.95	16.10	16.12	778,208	-0.51(-3.09%)
Aug 14, 2007	16.46	16.90	16.37	16.63	754,561	+0.19(+1.14%)
Aug 13, 2007	17.64	17.71	16.28	16.45	1,053,072	-1.33(-7.46%)
Aug 10, 2007	18.18	18.36	17.49	17.77	2,031,692	-0.46(-2.50%)
Aug 09, 2007	18.17	18.36	17.56	18.23	2,215,180	+0.17(+0.93%)
Aug 08, 2007	16.43	18.27	16.43	18.06	1,896,358	+1.84(+11.35%)
Aug 07, 2007	15.51	16.30	15.50	16.22	1,115,926	+0.76(+4.93%)
Aug 06, 2007	14.82	15.53	14.61	15.46	1,126,761	+0.57(+3.86%)
Aug 03, 2007	14.94	15.41	14.87	14.88	608,439	-0.52(-3.40%)
Aug 02, 2007	15.68	15.68	15.21	15.41	693,930	-0.17(-1.08%)

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.