Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.33	18.10	16.98	17.30	5,286,300	+0.17(+0.99%)
Oct 30, 2007	17.68	17.87	16.98	17.13	3,709,943	-0.46(-2.59%)
Oct 29, 2007	17.57	18.10	16.69	17.59	4,536,277	+0.28(+1.60%)
Oct 26, 2007	17.60	17.89	14.94	17.31	11,843,824	+1.31(+8.21%)
Oct 25, 2007	17.35	17.57	14.55	16.00	14,182,511	-1.64(-9.32%)
Oct 24, 2007	16.76	17.86	15.90	17.64	7,899,463	+0.46(+2.71%)
Oct 23, 2007	18.62	19.26	16.45	17.18	10,093,472	-1.43(-7.69%)
Oct 22, 2007	19.15	19.16	17.95	18.61	10,826,375	-0.69(-3.57%)
Oct 19, 2007	21.40	21.57	19.08	19.30	11,769,191	-2.11(-9.85%)
Oct 18, 2007	23.10	23.17	21.33	21.40	9,448,182	-1.98(-8.45%)
Oct 17, 2007	25.20	25.79	22.91	23.38	12,703,052	-4.21(-15.26%)
Oct 16, 2007	27.83	28.28	26.82	27.59	3,406,376	-0.23(-0.84%)
Oct 15, 2007	28.77	28.77	27.64	27.82	2,334,435	-0.79(-2.75%)
Oct 12, 2007	29.81	29.90	28.37	28.61	2,478,796	-1.02(-3.44%)
Oct 11, 2007	30.35	30.67	29.62	29.63	2,106,633	-0.77(-2.53%)
Oct 10, 2007	31.33	31.33	30.30	30.39	2,046,981	-0.84(-2.69%)
Oct 09, 2007	31.73	31.96	30.98	31.23	1,579,713	-0.33(-1.05%)
Oct 08, 2007	32.26	32.49	31.34	31.57	1,836,397	-0.70(-2.16%)
Oct 05, 2007	31.41	32.90	30.73	32.26	2,821,284	+1.14(+3.68%)
Oct 04, 2007	30.57	31.81	30.49	31.12	1,703,579	+0.61(+1.99%)
Oct 03, 2007	30.74	31.18	30.32	30.51	1,272,230	-0.46(-1.50%)
Oct 02, 2007	29.27	31.33	29.16	30.98	2,551,957	+1.71(+5.83%)
Oct 01, 2007	29.04	29.76	28.38	29.27	2,478,219	+0.39(+1.36%)
Sep 28, 2007	29.27	29.27	28.60	28.88	1,567,069	-0.32(-1.10%)
Sep 27, 2007	29.52	29.76	28.86	29.20	2,443,755	-0.80(-2.68%)
Sep 26, 2007	30.42	30.59	29.29	30.00	2,538,529	-0.06(-0.21%)
Sep 25, 2007	29.76	30.39	28.87	30.06	2,275,244	+0.21(+0.72%)
Sep 24, 2007	31.08	31.08	29.81	29.85	2,283,300	-0.58(-1.91%)
Sep 21, 2007	30.65	30.76	29.60	30.43	3,017,562	+0.31(+1.04%)
Sep 20, 2007	31.76	31.83	29.72	30.12	3,408,726	-1.10(-3.52%)
Sep 19, 2007	30.55	32.46	29.28	31.22	5,262,243	+1.28(+4.27%)
Sep 18, 2007	27.69	30.41	27.67	29.94	4,405,809	+2.41(+8.77%)
Sep 17, 2007	26.87	27.55	26.63	27.53	3,062,639	+0.38(+1.38%)
Sep 14, 2007	27.26	27.41	26.60	27.15	2,498,919	-0.11(-0.39%)
Sep 13, 2007	26.09	27.56	25.98	27.26	5,902,050	+1.40(+5.43%)
Sep 12, 2007	25.06	26.87	24.74	25.85	4,574,545	+0.87(+3.47%)
Sep 11, 2007	24.59	25.27	24.59	24.99	2,857,426	+0.39(+1.60%)
Sep 10, 2007	25.18	25.62	24.45	24.59	3,109,858	-0.47(-1.89%)
Sep 07, 2007	25.54	25.76	25.02	25.07	4,448,553	-1.01(-3.87%)
Sep 06, 2007	26.92	27.26	25.07	26.08	6,003,538	-0.78(-2.90%)
Sep 05, 2007	28.60	28.98	26.34	26.86	9,028,469	-0.26(-0.96%)
Sep 04, 2007	26.81	27.32	26.59	27.11	4,127,082	+0.16(+0.60%)
Aug 31, 2007	29.48	29.48	26.80	26.95	6,236,500	+0.15(+0.57%)
Aug 30, 2007	28.22	28.21	26.76	26.80	5,628,471	-1.42(-5.03%)
Aug 29, 2007	29.08	29.63	27.30	28.22	4,285,188	-0.63(-2.20%)
Aug 28, 2007	30.70	31.10	28.78	28.86	4,439,266	-2.34(-7.50%)
Aug 27, 2007	32.45	32.84	30.90	31.20	2,655,924	-1.43(-4.38%)
Aug 24, 2007	32.84	32.93	31.42	32.63	2,342,268	-0.28(-0.84%)
Aug 23, 2007	34.39	34.41	32.66	32.91	2,803,605	-0.45(-1.34%)
Aug 22, 2007	33.07	34.61	30.79	33.35	3,090,388	+0.79(+2.41%)
Aug 21, 2007	31.85	33.18	31.59	32.57	2,400,005	+0.71(+2.24%)
Aug 20, 2007	31.91	33.13	31.19	31.85	3,347,408	-0.89(-2.73%)
Aug 17, 2007	34.54	36.64	31.01	32.75	5,306,888	+1.40(+4.48%)
Aug 16, 2007	29.64	31.54	27.03	31.34	6,728,776	+1.70(+5.73%)
Aug 15, 2007	30.57	31.11	29.41	29.64	5,125,603	-0.93(-3.04%)
Aug 14, 2007	31.26	33.25	30.34	30.57	4,092,507	-0.69(-2.20%)
Aug 13, 2007	32.36	34.62	31.08	31.26	5,270,747	-1.10(-3.40%)
Aug 10, 2007	35.75	35.75	29.92	32.36	10,012,263	-4.99(-13.35%)
Aug 09, 2007	36.33	40.22	33.27	37.35	14,425,170	+0.80(+2.18%)
Aug 08, 2007	32.58	37.47	32.30	36.55	13,965,613	+5.42(+17.39%)
Aug 07, 2007	29.74	32.70	29.60	31.14	7,301,272	+1.39(+4.69%)
Aug 06, 2007	30.16	31.77	25.85	29.74	14,980,598	-0.23(-0.78%)
Aug 03, 2007	30.12	31.71	29.73	29.97	10,977,392	-1.73(-5.47%)
Aug 02, 2007	28.83	34.56	28.46	31.71	14,779,128	+0.64(+2.07%)

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.