Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.39	14.61	14.33	14.54	13,402,113	+0.29(+2.05%)
Oct 30, 2007	14.10	14.36	14.04	14.25	9,221,215	-0.06(-0.45%)
Oct 29, 2007	14.15	14.37	14.14	14.31	11,043,494	+0.13(+0.94%)
Oct 26, 2007	13.93	14.26	13.91	14.18	16,606,025	+0.17(+1.21%)
Oct 25, 2007	13.92	14.09	13.86	14.01	21,724,264	+0.08(+0.60%)
Oct 24, 2007	14.00	14.02	13.69	13.93	22,338,526	-0.14(-1.03%)
Oct 23, 2007	14.02	14.13	13.71	14.07	18,111,148	+0.21(+1.50%)
Oct 22, 2007	13.72	13.93	13.60	13.86	19,784,874	-0.04(-0.25%)
Oct 19, 2007	13.81	14.04	13.69	13.90	20,906,768	+0.02(+0.11%)
Oct 18, 2007	13.73	13.96	13.71	13.88	9,966,258	+0.02(+0.16%)
Oct 17, 2007	14.15	14.17	13.61	13.86	14,905,413	-0.16(-1.17%)
Oct 16, 2007	14.01	14.05	13.76	14.03	20,378,174	-0.00(-0.02%)
Oct 15, 2007	13.83	14.21	13.79	14.03	21,881,020	+0.17(+1.22%)
Oct 12, 2007	13.38	13.92	13.38	13.86	24,830,250	+0.47(+3.51%)
Oct 11, 2007	13.61	13.63	13.36	13.39	26,846,604	-0.19(-1.37%)
Oct 10, 2007	13.49	13.69	13.45	13.58	20,444,248	+0.02(+0.15%)
Oct 09, 2007	13.17	13.65	13.16	13.56	26,682,558	+0.39(+2.93%)
Oct 08, 2007	13.20	13.27	13.09	13.17	9,081,320	-0.07(-0.56%)
Oct 05, 2007	13.02	13.28	12.95	13.24	17,891,964	+0.22(+1.67%)
Oct 04, 2007	13.03	13.05	12.86	13.03	12,031,872	+0.03(+0.24%)
Oct 03, 2007	12.91	13.17	12.90	13.00	14,508,057	+0.01(+0.10%)
Oct 02, 2007	13.01	13.14	12.93	12.98	11,008,406	-0.05(-0.39%)
Oct 01, 2007	12.90	13.09	12.86	13.03	18,399,140	+0.16(+1.24%)
Sep 28, 2007	12.75	12.92	12.73	12.87	14,528,107	+0.11(+0.84%)
Sep 27, 2007	12.80	12.80	12.57	12.77	16,301,172	-0.05(-0.38%)
Sep 26, 2007	12.87	12.90	12.75	12.81	11,917,035	-0.01(-0.10%)
Sep 25, 2007	12.51	12.92	12.49	12.83	25,449,022	+0.14(+1.11%)
Sep 24, 2007	12.67	12.75	12.44	12.69	28,087,586	+0.12(+0.96%)
Sep 21, 2007	13.22	13.38	12.54	12.57	46,856,676	-0.23(-1.82%)
Sep 20, 2007	12.85	12.95	12.69	12.80	19,112,740	-0.05(-0.41%)
Sep 19, 2007	13.02	13.28	12.76	12.85	29,321,970	-0.05(-0.39%)
Sep 18, 2007	12.36	12.98	12.37	12.90	21,343,768	+0.54(+4.40%)
Sep 17, 2007	12.51	12.51	12.31	12.36	20,704,900	-0.20(-1.61%)
Sep 14, 2007	12.41	12.60	12.36	12.56	10,908,612	+0.08(+0.62%)
Sep 13, 2007	12.39	12.57	12.23	12.48	9,879,427	+0.18(+1.43%)
Sep 12, 2007	12.18	12.42	12.10	12.31	11,370,675	+0.12(+0.99%)
Sep 11, 2007	12.10	12.22	12.05	12.19	7,752,091	+0.08(+0.69%)
Sep 10, 2007	12.08	12.20	11.88	12.10	9,614,470	+0.10(+0.82%)
Sep 07, 2007	12.09	12.10	11.89	12.00	11,668,838	-0.24(-1.97%)
Sep 06, 2007	12.13	12.41	12.13	12.25	10,682,137	+0.07(+0.59%)
Sep 05, 2007	12.33	12.33	12.08	12.17	11,186,579	-0.21(-1.68%)
Sep 04, 2007	12.30	12.56	12.25	12.38	14,864,402	+0.02(+0.14%)
Aug 31, 2007	12.35	12.46	12.20	12.36	14,073,335	+0.13(+1.04%)
Aug 30, 2007	12.05	12.29	12.03	12.24	10,737,275	+0.07(+0.54%)
Aug 29, 2007	11.83	12.17	11.83	12.17	13,136,905	+0.42(+3.61%)
Aug 28, 2007	11.82	11.94	11.70	11.75	21,136,432	-0.08(-0.65%)
Aug 27, 2007	11.88	11.96	11.82	11.82	8,035,298	-0.05(-0.44%)
Aug 24, 2007	11.86	11.94	11.80	11.88	9,023,448	+0.02(+0.17%)
Aug 23, 2007	11.95	12.05	11.79	11.86	10,344,931	-0.04(-0.30%)
Aug 22, 2007	11.93	12.07	11.81	11.89	16,501,218	+0.02(+0.13%)
Aug 21, 2007	11.96	12.04	11.79	11.88	12,081,541	-0.06(-0.48%)
Aug 20, 2007	11.96	12.06	11.85	11.93	14,948,703	-0.02(-0.17%)
Aug 17, 2007	11.93	12.18	11.56	11.95	14,327,606	+0.28(+2.41%)
Aug 16, 2007	11.64	11.80	11.50	11.67	19,886,172	-0.08(-0.71%)
Aug 15, 2007	11.92	12.12	11.73	11.76	15,321,092	-0.24(-1.99%)
Aug 14, 2007	12.32	12.46	11.98	12.00	14,430,135	-0.33(-2.65%)
Aug 13, 2007	12.31	12.66	12.27	12.32	16,128,013	+0.08(+0.66%)
Aug 10, 2007	11.63	12.31	11.41	12.24	25,137,048	+0.41(+3.49%)
Aug 09, 2007	12.24	12.29	11.46	11.83	39,695,944	-0.59(-4.79%)
Aug 08, 2007	12.67	12.81	12.26	12.42	20,739,532	-0.32(-2.50%)
Aug 07, 2007	12.51	12.87	12.47	12.74	18,164,494	+0.13(+1.03%)
Aug 06, 2007	12.26	12.64	12.26	12.61	16,867,132	+0.14(+1.13%)
Aug 03, 2007	12.52	12.57	12.45	12.47	20,345,366	-0.03(-0.21%)
Aug 02, 2007	12.56	12.56	12.35	12.50	15,660,303	+0.01(+0.09%)

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.