Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.08	14.18	13.63	13.93	58,162,548	-0.17(-1.18%)
Oct 30, 2007	14.08	14.18	13.98	14.09	23,861,442	-0.05(-0.33%)
Oct 29, 2007	14.22	14.26	14.00	14.14	39,877,060	+0.00(+0.03%)
Oct 26, 2007	13.82	14.21	13.76	14.13	47,807,180	+0.54(+3.94%)
Oct 25, 2007	13.78	13.94	13.54	13.60	34,008,044	-0.21(-1.54%)
Oct 24, 2007	13.89	13.93	13.50	13.81	43,854,320	-0.05(-0.39%)
Oct 23, 2007	14.13	14.18	13.81	13.86	49,538,484	-0.14(-1.02%)
Oct 22, 2007	13.98	14.09	13.77	14.01	46,877,340	-0.16(-1.12%)
Oct 19, 2007	14.67	14.69	14.03	14.16	68,352,000	-0.53(-3.62%)
Oct 18, 2007	14.75	14.97	14.52	14.70	131,257,280	-0.96(-6.16%)
Oct 17, 2007	15.34	15.69	15.00	15.66	108,828,080	+0.77(+5.18%)
Oct 16, 2007	15.10	15.11	14.76	14.89	29,756,940	-0.15(-1.03%)
Oct 15, 2007	15.35	15.38	14.84	15.04	32,119,378	-0.35(-2.26%)
Oct 12, 2007	15.19	15.44	15.11	15.39	24,201,910	+0.32(+2.10%)
Oct 11, 2007	15.26	15.71	14.94	15.07	44,544,652	-0.12(-0.76%)
Oct 10, 2007	15.11	15.22	15.05	15.19	15,298,714	+0.11(+0.72%)
Oct 09, 2007	14.78	15.12	14.73	15.08	30,411,984	+0.36(+2.46%)
Oct 08, 2007	14.94	14.95	14.56	14.72	30,593,438	-0.23(-1.52%)
Oct 05, 2007	15.14	15.19	14.79	14.95	32,263,512	-0.16(-1.05%)
Oct 04, 2007	15.11	15.19	14.90	15.11	20,042,492	-0.07(-0.43%)
Oct 03, 2007	15.12	15.27	14.87	15.17	19,835,394	+0.00(+0.00%)
Oct 02, 2007	15.29	15.35	15.07	15.17	20,706,792	-0.13(-0.83%)
Oct 01, 2007	15.05	15.39	14.97	15.30	31,261,250	+0.25(+1.64%)
Sep 28, 2007	15.12	15.22	15.01	15.05	23,468,798	-0.10(-0.64%)
Sep 27, 2007	15.25	15.25	15.07	15.15	24,017,578	+0.03(+0.23%)
Sep 26, 2007	15.09	15.14	14.95	15.11	27,868,190	+0.04(+0.28%)
Sep 25, 2007	14.85	15.11	14.83	15.07	28,233,388	+0.19(+1.27%)
Sep 24, 2007	14.89	15.04	14.79	14.88	28,356,108	-0.16(-1.08%)
Sep 21, 2007	14.97	15.20	14.71	15.04	52,263,340	+0.33(+2.25%)
Sep 20, 2007	14.87	15.04	14.71	14.71	28,740,226	-0.18(-1.22%)
Sep 19, 2007	14.70	14.96	14.68	14.89	34,921,340	+0.21(+1.42%)
Sep 18, 2007	14.47	14.69	14.30	14.69	32,597,170	+0.29(+2.04%)
Sep 17, 2007	14.47	14.52	14.21	14.39	23,447,674	-0.19(-1.32%)
Sep 14, 2007	14.37	14.77	14.32	14.58	39,955,084	+0.06(+0.42%)
Sep 13, 2007	14.31	14.60	14.08	14.52	45,256,212	+0.34(+2.39%)
Sep 12, 2007	14.03	14.28	13.93	14.18	32,432,710	+0.18(+1.27%)
Sep 11, 2007	13.55	14.05	13.53	14.01	40,084,476	+0.51(+3.77%)
Sep 10, 2007	13.58	13.62	13.26	13.50	32,561,614	-0.10(-0.74%)
Sep 07, 2007	13.63	13.69	13.46	13.60	35,058,696	-0.19(-1.37%)
Sep 06, 2007	13.63	13.85	13.40	13.79	40,614,148	+0.20(+1.45%)
Sep 05, 2007	13.22	13.67	13.22	13.59	36,350,384	+0.25(+1.85%)
Sep 04, 2007	13.13	13.50	13.12	13.34	27,279,466	+0.19(+1.44%)
Aug 31, 2007	13.12	13.20	12.99	13.15	24,072,958	+0.19(+1.49%)
Aug 30, 2007	12.86	13.12	12.80	12.96	23,341,418	+0.06(+0.45%)
Aug 29, 2007	12.78	12.91	12.64	12.90	35,594,376	+0.21(+1.64%)
Aug 28, 2007	12.88	13.00	12.69	12.69	35,948,520	-0.24(-1.88%)
Aug 27, 2007	12.98	13.16	12.92	12.94	25,799,056	-0.21(-1.58%)
Aug 24, 2007	13.21	13.23	13.10	13.15	21,164,098	-0.05(-0.35%)
Aug 23, 2007	13.29	13.36	13.08	13.19	28,925,476	-0.10(-0.73%)
Aug 22, 2007	13.39	13.40	13.14	13.29	32,731,440	+0.02(+0.15%)
Aug 21, 2007	13.14	13.37	13.10	13.27	33,267,474	+0.24(+1.83%)
Aug 20, 2007	13.19	13.28	12.95	13.03	35,740,996	-0.14(-1.05%)
Aug 17, 2007	13.08	13.25	12.96	13.17	48,390,768	+0.19(+1.49%)
Aug 16, 2007	12.97	13.29	12.90	12.98	51,858,744	-0.34(-2.58%)
Aug 15, 2007	13.37	13.61	13.31	13.32	37,013,716	-0.13(-0.97%)
Aug 14, 2007	13.52	13.96	13.33	13.45	46,620,140	-0.25(-1.86%)
Aug 13, 2007	13.96	13.96	13.55	13.71	35,355,280	-0.18(-1.31%)
Aug 10, 2007	13.87	14.08	13.42	13.89	55,039,112	-0.23(-1.61%)
Aug 09, 2007	13.60	14.44	13.59	14.11	56,942,388	-0.05(-0.33%)
Aug 08, 2007	13.83	14.25	13.74	14.16	59,264,028	+0.32(+2.29%)
Aug 07, 2007	13.26	14.00	13.23	13.84	83,829,904	+0.49(+3.67%)
Aug 06, 2007	12.98	13.40	12.97	13.35	59,325,052	+0.50(+3.90%)
Aug 03, 2007	12.89	13.07	12.75	12.85	47,424,224	+0.11(+0.85%)
Aug 02, 2007	12.60	12.81	12.54	12.74	29,470,478	+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.