Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	11.68	12.27	11.68	12.20	403,949	+0.01(+0.08%)
Oct 30, 2007	11.78	12.31	11.68	12.19	583,089	+0.51(+4.39%)
Oct 29, 2007	11.19	12.03	11.19	11.67	950,816	+0.20(+1.73%)
Oct 26, 2007	11.11	11.53	11.00	11.48	1,212,636	+0.43(+3.86%)
Oct 25, 2007	11.57	12.02	10.79	11.05	1,740,802	-0.41(-3.55%)
Oct 24, 2007	11.80	11.80	10.97	11.46	1,447,879	-0.31(-2.63%)
Oct 23, 2007	12.32	12.47	11.61	11.76	830,537	-0.62(-5.00%)
Oct 22, 2007	12.43	12.83	12.26	12.38	173,824	-0.14(-1.09%)
Oct 19, 2007	12.98	12.98	12.48	12.52	387,216	-0.52(-4.01%)
Oct 18, 2007	13.02	13.11	12.86	13.04	265,362	+0.07(+0.51%)
Oct 17, 2007	13.00	13.03	12.71	12.98	371,861	+0.21(+1.63%)
Oct 16, 2007	12.83	12.86	12.60	12.77	78,152	+0.02(+0.12%)
Oct 15, 2007	12.95	13.06	12.55	12.76	310,836	-0.26(-2.03%)
Oct 12, 2007	12.87	13.19	12.76	13.02	300,599	+0.28(+2.23%)
Oct 11, 2007	12.89	12.96	12.67	12.74	363,003	-0.04(-0.32%)
Oct 10, 2007	12.81	12.84	12.69	12.78	155,319	-0.04(-0.28%)
Oct 09, 2007	12.90	12.92	12.66	12.81	99,412	+0.13(+1.04%)
Oct 08, 2007	12.72	12.72	12.58	12.68	104,530	+0.18(+1.42%)
Oct 05, 2007	12.32	12.52	12.32	12.50	257,094	+0.34(+2.80%)
Oct 04, 2007	12.48	12.61	12.14	12.16	520,291	-0.20(-1.64%)
Oct 03, 2007	12.39	12.39	12.27	12.36	217,329	-0.06(-0.45%)
Oct 02, 2007	12.33	12.65	12.29	12.42	265,559	+0.18(+1.45%)
Oct 01, 2007	12.19	12.47	12.19	12.24	485,841	-0.23(-1.83%)
Sep 28, 2007	13.22	13.22	12.21	12.47	514,582	-0.66(-5.03%)
Sep 27, 2007	12.59	13.15	12.39	13.13	281,898	+0.56(+4.49%)
Sep 26, 2007	12.52	12.65	12.42	12.57	193,706	+0.22(+1.81%)
Sep 25, 2007	12.20	12.37	12.05	12.34	187,407	+0.15(+1.21%)
Sep 24, 2007	11.96	12.27	11.92	12.20	403,162	+0.15(+1.27%)
Sep 21, 2007	12.50	12.50	11.86	12.04	281,307	-0.31(-2.55%)
Sep 20, 2007	12.62	12.71	12.17	12.36	283,473	-0.14(-1.14%)
Sep 19, 2007	12.44	12.58	12.33	12.50	312,805	+0.32(+2.63%)
Sep 18, 2007	11.94	12.31	11.73	12.18	661,044	+0.37(+3.10%)
Sep 17, 2007	11.82	12.10	11.73	11.82	583,876	-0.22(-1.81%)
Sep 14, 2007	11.82	12.22	11.73	12.03	153,351	+0.07(+0.59%)
Sep 13, 2007	12.12	12.16	11.73	11.96	568,915	+0.03(+0.21%)
Sep 12, 2007	12.74	12.74	11.93	11.94	330,325	-0.43(-3.45%)
Sep 11, 2007	12.21	12.80	12.19	12.36	494,306	+0.28(+2.35%)
Sep 10, 2007	12.29	12.29	11.82	12.08	387,413	+0.00(+0.00%)
Sep 07, 2007	12.39	12.39	11.96	12.08	392,531	-0.39(-3.14%)
Sep 06, 2007	12.79	12.80	12.45	12.47	314,773	-0.31(-2.46%)
Sep 05, 2007	12.70	12.98	12.57	12.79	258,078	-0.09(-0.67%)
Sep 04, 2007	13.21	13.21	12.83	12.87	368,515	-0.30(-2.28%)
Aug 31, 2007	13.78	13.78	13.12	13.17	418,123	-0.07(-0.50%)
Aug 30, 2007	12.90	13.36	12.90	13.24	612,814	+0.06(+0.42%)
Aug 29, 2007	13.05	13.41	12.94	13.18	652,382	+0.35(+2.69%)
Aug 28, 2007	13.21	13.33	12.70	12.84	878,570	-0.46(-3.44%)
Aug 27, 2007	13.51	13.85	13.20	13.29	1,132,121	-0.12(-0.91%)
Aug 24, 2007	12.87	13.69	12.87	13.42	2,685,713	+0.49(+3.81%)
Aug 23, 2007	12.06	13.13	11.78	12.92	1,913,248	+1.01(+8.49%)
Aug 22, 2007	11.71	12.02	11.56	11.91	993,534	+0.48(+4.18%)
Aug 21, 2007	11.43	11.63	11.24	11.43	695,100	+0.06(+0.49%)
Aug 20, 2007	11.03	11.47	11.03	11.38	765,378	+0.35(+3.13%)
Aug 17, 2007	10.55	11.19	10.42	11.03	839,986	+1.12(+11.27%)
Aug 16, 2007	10.55	10.71	9.565	9.916	590,175	-0.72(-6.78%)
Aug 15, 2007	10.87	10.97	10.46	10.64	1,861,672	-0.25(-2.33%)
Aug 14, 2007	11.02	11.25	10.31	10.89	411,430	-0.27(-2.41%)
Aug 13, 2007	11.25	11.49	11.16	11.16	466,156	+0.19(+1.71%)
Aug 10, 2007	10.46	10.97	10.35	10.97	899,240	+0.57(+5.52%)
Aug 09, 2007	10.03	10.64	9.733	10.40	1,095,309	-0.30(-2.80%)
Aug 08, 2007	10.62	11.42	10.47	10.70	1,389,610	+0.12(+1.10%)
Aug 07, 2007	10.16	10.58	10.05	10.58	1,254,960	+0.29(+2.86%)
Aug 06, 2007	10.40	10.45	10.11	10.29	298,828	-0.18(-1.75%)
Aug 03, 2007	10.57	10.89	10.44	10.47	313,395	-0.42(-3.83%)
Aug 02, 2007	10.88	11.00	10.82	10.89	666,949	-0.02(-0.14%)

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.