Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.94	14.04	13.50	13.79	58,747,972	-0.16(-1.18%)
Oct 30, 2007	13.94	14.04	13.84	13.95	24,101,614	-0.05(-0.33%)
Oct 29, 2007	14.08	14.12	13.86	14.00	40,278,436	+0.00(+0.03%)
Oct 26, 2007	13.68	14.07	13.63	13.99	48,288,372	+0.53(+3.94%)
Oct 25, 2007	13.64	13.81	13.40	13.46	34,350,344	-0.21(-1.54%)
Oct 24, 2007	13.76	13.79	13.37	13.67	44,295,728	-0.05(-0.39%)
Oct 23, 2007	13.99	14.04	13.67	13.73	50,037,104	-0.14(-1.02%)
Oct 22, 2007	13.84	13.95	13.64	13.87	47,349,176	-0.16(-1.12%)
Oct 19, 2007	14.53	14.55	13.89	14.02	69,039,992	-0.53(-3.62%)
Oct 18, 2007	14.60	14.82	14.37	14.55	132,578,432	-0.95(-6.16%)
Oct 17, 2007	15.19	15.54	14.85	15.50	109,923,472	+0.76(+5.18%)
Oct 16, 2007	14.95	14.96	14.61	14.74	30,056,454	-0.15(-1.03%)
Oct 15, 2007	15.20	15.22	14.70	14.89	32,442,670	-0.34(-2.26%)
Oct 12, 2007	15.04	15.29	14.96	15.24	24,445,510	+0.31(+2.10%)
Oct 11, 2007	15.11	15.55	14.79	14.92	44,993,008	-0.11(-0.76%)
Oct 10, 2007	14.95	15.07	14.90	15.04	15,452,701	+0.11(+0.72%)
Oct 09, 2007	14.63	14.97	14.58	14.93	30,718,090	+0.36(+2.46%)
Oct 08, 2007	14.79	14.80	14.41	14.57	30,901,372	-0.23(-1.52%)
Oct 05, 2007	14.99	15.04	14.64	14.80	32,588,254	-0.16(-1.05%)
Oct 04, 2007	14.95	15.04	14.75	14.95	20,244,226	-0.06(-0.43%)
Oct 03, 2007	14.97	15.12	14.72	15.02	20,035,044	+0.00(+0.00%)
Oct 02, 2007	15.13	15.20	14.92	15.02	20,915,214	-0.13(-0.83%)
Oct 01, 2007	14.90	15.24	14.82	15.15	31,575,904	+0.24(+1.64%)
Sep 28, 2007	14.97	15.07	14.86	14.90	23,705,018	-0.10(-0.64%)
Sep 27, 2007	15.10	15.10	14.92	15.00	24,259,324	+0.03(+0.23%)
Sep 26, 2007	14.94	14.99	14.80	14.96	28,148,692	+0.04(+0.28%)
Sep 25, 2007	14.70	14.96	14.68	14.92	28,517,566	+0.19(+1.27%)
Sep 24, 2007	14.74	14.89	14.64	14.73	28,641,522	-0.16(-1.08%)
Sep 21, 2007	14.82	15.05	14.57	14.89	52,789,388	+0.33(+2.25%)
Sep 20, 2007	14.73	14.89	14.56	14.57	29,029,506	-0.18(-1.22%)
Sep 19, 2007	14.55	14.81	14.53	14.74	35,272,836	+0.21(+1.42%)
Sep 18, 2007	14.32	14.55	14.15	14.54	32,925,270	+0.29(+2.04%)
Sep 17, 2007	14.32	14.37	14.07	14.25	23,683,682	-0.19(-1.32%)
Sep 14, 2007	14.23	14.62	14.18	14.44	40,357,244	+0.06(+0.42%)
Sep 13, 2007	14.17	14.46	13.94	14.38	45,711,732	+0.34(+2.39%)
Sep 12, 2007	13.89	14.14	13.79	14.04	32,759,156	+0.18(+1.27%)
Sep 11, 2007	13.41	13.91	13.40	13.87	40,487,940	+0.50(+3.77%)
Sep 10, 2007	13.45	13.48	13.13	13.36	32,889,358	-0.10(-0.74%)
Sep 07, 2007	13.49	13.55	13.33	13.46	35,411,572	-0.19(-1.37%)
Sep 06, 2007	13.49	13.71	13.26	13.65	41,022,944	+0.19(+1.45%)
Sep 05, 2007	13.09	13.53	13.09	13.45	36,716,260	+0.24(+1.85%)
Sep 04, 2007	13.00	13.37	12.98	13.21	27,554,044	+0.19(+1.44%)
Aug 31, 2007	12.98	13.07	12.86	13.02	24,315,260	+0.19(+1.49%)
Aug 30, 2007	12.73	12.99	12.68	12.83	23,576,356	+0.06(+0.45%)
Aug 29, 2007	12.66	12.79	12.51	12.77	35,952,644	+0.21(+1.64%)
Aug 28, 2007	12.75	12.87	12.57	12.57	36,310,352	-0.24(-1.88%)
Aug 27, 2007	12.85	13.03	12.79	12.81	26,058,732	-0.21(-1.58%)
Aug 24, 2007	13.08	13.10	12.97	13.01	21,377,120	-0.05(-0.35%)
Aug 23, 2007	13.16	13.23	12.95	13.06	29,216,620	-0.10(-0.73%)
Aug 22, 2007	13.26	13.27	13.01	13.16	33,060,892	+0.02(+0.15%)
Aug 21, 2007	13.01	13.24	12.97	13.14	33,602,324	+0.24(+1.84%)
Aug 20, 2007	13.06	13.15	12.82	12.90	36,100,740	-0.14(-1.05%)
Aug 17, 2007	12.95	13.12	12.83	13.04	48,877,836	+0.19(+1.49%)
Aug 16, 2007	12.84	13.16	12.77	12.85	52,380,716	-0.34(-2.58%)
Aug 15, 2007	13.23	13.47	13.18	13.19	37,386,272	-0.13(-0.97%)
Aug 14, 2007	13.39	13.82	13.20	13.32	47,089,388	-0.25(-1.86%)
Aug 13, 2007	13.82	13.82	13.42	13.57	35,711,140	-0.18(-1.31%)
Aug 10, 2007	13.73	13.94	13.29	13.75	55,593,096	-0.23(-1.61%)
Aug 09, 2007	13.47	14.30	13.45	13.97	57,515,532	-0.05(-0.33%)
Aug 08, 2007	13.69	14.10	13.61	14.02	59,860,540	+0.31(+2.29%)
Aug 07, 2007	13.13	13.86	13.10	13.71	84,673,680	+0.48(+3.67%)
Aug 06, 2007	12.85	13.27	12.84	13.22	59,922,180	+0.50(+3.90%)
Aug 03, 2007	12.76	12.94	12.62	12.72	47,901,564	+0.11(+0.85%)
Aug 02, 2007	12.47	12.69	12.42	12.62	29,767,108	+0.10(+0.79%)

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.