Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	11.68	12.26	11.68	12.19	404,070	+0.01(+0.08%)
Oct 30, 2007	11.78	12.30	11.68	12.18	583,263	+0.51(+4.40%)
Oct 29, 2007	11.18	12.03	11.18	11.67	951,102	+0.20(+1.73%)
Oct 26, 2007	11.11	11.52	10.99	11.47	1,212,999	+0.43(+3.86%)
Oct 25, 2007	11.57	12.02	10.79	11.05	1,741,324	-0.41(-3.55%)
Oct 24, 2007	11.80	11.80	10.97	11.45	1,448,314	-0.31(-2.63%)
Oct 23, 2007	12.32	12.47	11.61	11.76	830,786	-0.62(-5.00%)
Oct 22, 2007	12.42	12.82	12.26	12.38	173,876	-0.14(-1.10%)
Oct 19, 2007	12.98	12.98	12.48	12.52	387,332	-0.52(-4.01%)
Oct 18, 2007	13.02	13.10	12.85	13.04	265,442	+0.07(+0.51%)
Oct 17, 2007	13.00	13.03	12.71	12.98	371,973	+0.21(+1.63%)
Oct 16, 2007	12.82	12.86	12.59	12.77	78,175	+0.02(+0.12%)
Oct 15, 2007	12.95	13.05	12.55	12.75	310,929	-0.26(-2.03%)
Oct 12, 2007	12.87	13.18	12.76	13.02	300,690	+0.28(+2.23%)
Oct 11, 2007	12.88	12.96	12.67	12.73	363,112	-0.04(-0.32%)
Oct 10, 2007	12.81	12.84	12.69	12.77	155,366	-0.04(-0.28%)
Oct 09, 2007	12.90	12.92	12.66	12.81	99,442	+0.13(+1.04%)
Oct 08, 2007	12.72	12.72	12.58	12.68	104,562	+0.18(+1.42%)
Oct 05, 2007	12.31	12.52	12.31	12.50	257,171	+0.34(+2.80%)
Oct 04, 2007	12.48	12.60	12.13	12.16	520,447	-0.20(-1.64%)
Oct 03, 2007	12.39	12.39	12.26	12.36	217,394	-0.06(-0.45%)
Oct 02, 2007	12.33	12.64	12.29	12.42	265,639	+0.18(+1.45%)
Oct 01, 2007	12.19	12.47	12.19	12.24	485,987	-0.23(-1.83%)
Sep 28, 2007	13.21	13.21	12.20	12.47	514,737	-0.66(-5.03%)
Sep 27, 2007	12.58	13.14	12.39	13.13	281,983	+0.56(+4.49%)
Sep 26, 2007	12.52	12.64	12.42	12.56	193,764	+0.22(+1.81%)
Sep 25, 2007	12.19	12.37	12.05	12.34	187,463	+0.15(+1.21%)
Sep 24, 2007	11.96	12.26	11.91	12.19	403,283	+0.15(+1.26%)
Sep 21, 2007	12.49	12.49	11.86	12.04	281,392	-0.31(-2.55%)
Sep 20, 2007	12.61	12.71	12.16	12.36	283,558	-0.14(-1.14%)
Sep 19, 2007	12.43	12.58	12.33	12.50	312,898	+0.32(+2.63%)
Sep 18, 2007	11.93	12.31	11.73	12.18	661,242	+0.37(+3.10%)
Sep 17, 2007	11.82	12.09	11.73	11.81	584,051	-0.22(-1.81%)
Sep 14, 2007	11.82	12.21	11.73	12.03	153,397	+0.07(+0.59%)
Sep 13, 2007	12.11	12.15	11.73	11.96	569,086	+0.03(+0.21%)
Sep 12, 2007	12.73	12.73	11.93	11.93	330,424	-0.43(-3.45%)
Sep 11, 2007	12.21	12.80	12.19	12.36	494,454	+0.28(+2.36%)
Sep 10, 2007	12.29	12.29	11.82	12.08	387,529	+0.00(+0.00%)
Sep 07, 2007	12.39	12.39	11.96	12.08	392,649	-0.39(-3.14%)
Sep 06, 2007	12.78	12.80	12.44	12.47	314,868	-0.31(-2.46%)
Sep 05, 2007	12.70	12.98	12.57	12.78	258,156	-0.09(-0.67%)
Sep 04, 2007	13.20	13.20	12.82	12.87	368,625	-0.30(-2.28%)
Aug 31, 2007	13.78	13.78	13.12	13.17	418,248	-0.07(-0.50%)
Aug 30, 2007	12.90	13.36	12.90	13.23	612,998	+0.06(+0.42%)
Aug 29, 2007	13.05	13.40	12.94	13.18	652,578	+0.35(+2.69%)
Aug 28, 2007	13.20	13.33	12.70	12.83	878,834	-0.46(-3.44%)
Aug 27, 2007	13.50	13.85	13.20	13.29	1,132,461	-0.12(-0.91%)
Aug 24, 2007	12.86	13.68	12.86	13.41	2,686,519	+0.49(+3.81%)
Aug 23, 2007	12.06	13.13	11.77	12.92	1,913,822	+1.01(+8.49%)
Aug 22, 2007	11.71	12.02	11.56	11.91	993,832	+0.48(+4.18%)
Aug 21, 2007	11.43	11.62	11.23	11.43	695,308	+0.06(+0.49%)
Aug 20, 2007	11.03	11.46	11.03	11.38	765,607	+0.35(+3.13%)
Aug 17, 2007	10.54	11.18	10.42	11.03	840,238	+1.12(+11.27%)
Aug 16, 2007	10.54	10.71	9.562	9.913	590,352	-0.72(-6.78%)
Aug 15, 2007	10.87	10.97	10.46	10.63	1,862,230	-0.25(-2.33%)
Aug 14, 2007	11.02	11.25	10.31	10.89	411,553	-0.27(-2.41%)
Aug 13, 2007	11.24	11.49	11.16	11.16	466,296	+0.19(+1.71%)
Aug 10, 2007	10.46	10.97	10.34	10.97	899,510	+0.57(+5.52%)
Aug 09, 2007	10.03	10.63	9.730	10.40	1,095,638	-0.30(-2.80%)
Aug 08, 2007	10.61	11.42	10.47	10.69	1,390,027	+0.12(+1.10%)
Aug 07, 2007	10.16	10.58	10.05	10.58	1,255,336	+0.29(+2.86%)
Aug 06, 2007	10.40	10.45	10.11	10.28	298,917	-0.18(-1.75%)
Aug 03, 2007	10.57	10.88	10.44	10.47	313,489	-0.42(-3.83%)
Aug 02, 2007	10.88	11.00	10.82	10.88	667,149	-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.