Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.45	19.28	18.40	18.99	639,771	+0.69(+3.77%)
Oct 30, 2007	19.00	19.04	18.05	18.30	1,177,721	-0.78(-4.09%)
Oct 29, 2007	18.40	19.82	18.10	19.08	2,127,974	+1.65(+9.47%)
Oct 26, 2007	16.50	17.46	16.50	17.43	694,502	+1.14(+7.00%)
Oct 25, 2007	15.95	17.45	15.40	16.29	1,366,460	+0.80(+5.16%)
Oct 24, 2007	15.77	15.92	15.27	15.49	619,707	-0.43(-2.70%)
Oct 23, 2007	15.23	15.93	15.23	15.92	961,084	+0.60(+3.92%)
Oct 22, 2007	15.77	15.89	15.22	15.32	704,900	-0.34(-2.17%)
Oct 19, 2007	16.28	16.49	15.61	15.66	423,535	-0.60(-3.69%)
Oct 18, 2007	16.20	16.67	16.17	16.26	386,473	+0.06(+0.37%)
Oct 17, 2007	16.08	16.70	15.90	16.20	730,485	+0.65(+4.18%)
Oct 16, 2007	15.71	15.89	15.30	15.55	254,033	-0.13(-0.83%)
Oct 15, 2007	15.95	16.40	15.46	15.68	661,160	-0.05(-0.32%)
Oct 12, 2007	15.23	15.79	15.22	15.73	308,071	+0.57(+3.76%)
Oct 11, 2007	15.22	15.91	15.00	15.16	499,187	-0.12(-0.79%)
Oct 10, 2007	15.31	15.45	15.15	15.28	420,093	+0.19(+1.26%)
Oct 09, 2007	15.26	15.83	15.09	15.09	605,025	-0.11(-0.72%)
Oct 08, 2007	14.10	15.62	14.10	15.20	664,176	+1.04(+7.34%)
Oct 05, 2007	14.19	14.32	14.01	14.16	228,648	+0.11(+0.78%)
Oct 04, 2007	13.91	14.33	13.91	14.05	259,160	+0.21(+1.52%)
Oct 03, 2007	14.25	14.27	13.81	13.84	285,221	-0.34(-2.40%)
Oct 02, 2007	14.18	14.29	14.11	14.18	221,617	+0.06(+0.42%)
Oct 01, 2007	14.30	14.31	14.00	14.12	296,339	+0.01(+0.07%)
Sep 28, 2007	14.29	14.36	13.90	14.11	226,792	+0.04(+0.29%)
Sep 27, 2007	13.79	14.40	13.75	14.07	469,805	+0.37(+2.70%)
Sep 26, 2007	13.60	14.45	13.57	13.70	752,005	+0.20(+1.48%)
Sep 25, 2007	13.81	13.83	13.30	13.50	542,411	-0.40(-2.88%)
Sep 24, 2007	13.34	14.23	13.34	13.90	555,862	+0.71(+5.38%)
Sep 21, 2007	13.00	13.53	12.97	13.19	362,194	+0.35(+2.73%)
Sep 20, 2007	12.82	13.60	12.75	12.84	415,042	-0.04(-0.31%)
Sep 19, 2007	13.52	13.85	12.76	12.88	736,944	-0.57(-4.27%)
Sep 18, 2007	12.05	14.00	11.87	13.46	1,604,370	+1.46(+12.12%)
Sep 17, 2007	12.15	12.38	11.81	12.00	317,477	-0.01(-0.08%)
Sep 14, 2007	11.03	12.22	11.00	12.01	470,755	+0.93(+8.39%)
Sep 13, 2007	11.26	11.29	11.03	11.08	146,770	-0.09(-0.81%)
Sep 12, 2007	11.17	11.25	11.03	11.17	146,829	-0.02(-0.18%)
Sep 11, 2007	10.63	11.23	10.50	11.19	222,197	+0.66(+6.27%)
Sep 10, 2007	11.01	11.08	10.41	10.53	305,847	-0.38(-3.48%)
Sep 07, 2007	11.15	11.15	10.90	10.91	145,492	-0.28(-2.50%)
Sep 06, 2007	11.04	11.40	11.01	11.19	209,733	+0.19(+1.73%)
Sep 05, 2007	11.00	11.25	10.92	11.00	227,180	+0.02(+0.18%)
Sep 04, 2007	11.00	11.05	10.88	10.98	357,880	-0.01(-0.09%)
Aug 31, 2007	11.00	11.10	10.86	10.99	186,450	+0.04(+0.37%)
Aug 30, 2007	11.01	11.25	10.89	10.95	162,331	-0.11(-0.99%)
Aug 29, 2007	11.09	11.15	10.93	11.06	185,700	+0.06(+0.55%)
Aug 28, 2007	11.09	11.25	10.90	11.00	315,734	-0.01(-0.09%)
Aug 27, 2007	11.20	11.31	10.95	11.01	167,000	-0.20(-1.78%)
Aug 24, 2007	10.87	11.30	10.85	11.21	236,361	+0.13(+1.17%)
Aug 23, 2007	11.35	11.60	11.06	11.08	196,619	-0.24(-2.12%)
Aug 22, 2007	11.13	11.52	11.11	11.32	420,622	+0.29(+2.63%)
Aug 21, 2007	10.50	11.30	10.50	11.03	428,837	+0.43(+4.06%)
Aug 20, 2007	10.11	10.60	10.02	10.60	246,662	+0.55(+5.47%)
Aug 17, 2007	9.970	10.10	9.810	10.05	245,673	+0.15(+1.52%)
Aug 16, 2007	10.13	10.14	9.760	9.900	507,504	-0.30(-2.94%)
Aug 15, 2007	9.960	10.34	9.900	10.20	480,964	+0.14(+1.39%)
Aug 14, 2007	10.00	10.17	9.960	10.06	245,767	-0.01(-0.10%)
Aug 13, 2007	10.24	10.25	9.900	10.07	281,204	-0.11(-1.08%)
Aug 10, 2007	9.770	10.28	9.770	10.18	520,776	+0.18(+1.80%)
Aug 09, 2007	9.750	10.17	9.410	10.00	447,583	+0.18(+1.83%)
Aug 08, 2007	9.300	9.820	9.220	9.820	385,290	+0.63(+6.86%)
Aug 07, 2007	8.950	9.350	8.800	9.190	289,480	+0.22(+2.45%)
Aug 06, 2007	8.900	9.400	8.570	8.970	436,129	+0.07(+0.79%)
Aug 03, 2007	9.100	9.240	8.400	8.900	604,465	+0.46(+5.51%)
Aug 02, 2007	8.500	8.780	8.300	8.435	599,437	-0.03(-0.30%)

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.