Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.38	14.60	14.32	14.53	13,410,197	+0.29(+2.05%)
Oct 30, 2007	14.09	14.35	14.04	14.24	9,226,777	-0.06(-0.44%)
Oct 29, 2007	14.14	14.36	14.13	14.30	11,050,155	+0.13(+0.94%)
Oct 26, 2007	13.92	14.25	13.90	14.17	16,616,041	+0.17(+1.21%)
Oct 25, 2007	13.91	14.08	13.86	14.00	21,737,368	+0.08(+0.60%)
Oct 24, 2007	13.99	14.01	13.68	13.92	22,352,000	-0.14(-1.03%)
Oct 23, 2007	14.01	14.12	13.70	14.06	18,122,072	+0.21(+1.50%)
Oct 22, 2007	13.71	13.92	13.59	13.85	19,796,808	-0.04(-0.25%)
Oct 19, 2007	13.80	14.03	13.68	13.89	20,919,378	+0.02(+0.11%)
Oct 18, 2007	13.72	13.95	13.70	13.87	9,972,269	+0.02(+0.16%)
Oct 17, 2007	14.15	14.16	13.60	13.85	14,914,404	-0.16(-1.17%)
Oct 16, 2007	14.01	14.05	13.75	14.02	20,390,466	-0.00(-0.02%)
Oct 15, 2007	13.82	14.20	13.78	14.02	21,894,218	+0.17(+1.22%)
Oct 12, 2007	13.37	13.91	13.37	13.85	24,845,228	+0.47(+3.51%)
Oct 11, 2007	13.60	13.62	13.35	13.38	26,862,798	-0.19(-1.37%)
Oct 10, 2007	13.48	13.68	13.44	13.57	20,456,580	+0.02(+0.15%)
Oct 09, 2007	13.16	13.64	13.15	13.55	26,698,652	+0.39(+2.93%)
Oct 08, 2007	13.19	13.26	13.09	13.16	9,086,798	-0.07(-0.56%)
Oct 05, 2007	13.01	13.27	12.94	13.24	17,902,756	+0.22(+1.67%)
Oct 04, 2007	13.02	13.04	12.85	13.02	12,039,130	+0.03(+0.24%)
Oct 03, 2007	12.90	13.16	12.89	12.99	14,516,808	+0.01(+0.10%)
Oct 02, 2007	13.00	13.13	12.92	12.97	11,015,047	-0.05(-0.39%)
Oct 01, 2007	12.89	13.08	12.86	13.03	18,410,238	+0.16(+1.24%)
Sep 28, 2007	12.74	12.92	12.72	12.87	14,536,871	+0.11(+0.84%)
Sep 27, 2007	12.79	12.80	12.57	12.76	16,311,005	-0.05(-0.38%)
Sep 26, 2007	12.86	12.90	12.74	12.81	11,924,223	-0.01(-0.10%)
Sep 25, 2007	12.50	12.91	12.48	12.82	25,464,374	+0.14(+1.11%)
Sep 24, 2007	12.67	12.74	12.43	12.68	28,104,528	+0.12(+0.96%)
Sep 21, 2007	13.21	13.38	12.53	12.56	46,884,940	-0.23(-1.82%)
Sep 20, 2007	12.84	12.94	12.68	12.79	19,124,270	-0.05(-0.41%)
Sep 19, 2007	13.01	13.28	12.76	12.84	29,339,656	-0.05(-0.39%)
Sep 18, 2007	12.35	12.97	12.37	12.89	21,356,642	+0.54(+4.40%)
Sep 17, 2007	12.50	12.50	12.30	12.35	20,717,388	-0.20(-1.61%)
Sep 14, 2007	12.41	12.60	12.35	12.55	10,915,192	+0.08(+0.62%)
Sep 13, 2007	12.38	12.56	12.22	12.47	9,885,387	+0.18(+1.43%)
Sep 12, 2007	12.17	12.42	12.10	12.30	11,377,534	+0.12(+0.99%)
Sep 11, 2007	12.10	12.22	12.04	12.18	7,756,767	+0.08(+0.69%)
Sep 10, 2007	12.07	12.20	11.88	12.10	9,620,269	+0.10(+0.82%)
Sep 07, 2007	12.08	12.10	11.88	12.00	11,675,877	-0.24(-1.97%)
Sep 06, 2007	12.13	12.40	12.12	12.24	10,688,580	+0.07(+0.60%)
Sep 05, 2007	12.32	12.33	12.08	12.17	11,193,326	-0.21(-1.68%)
Sep 04, 2007	12.29	12.55	12.24	12.37	14,873,368	+0.02(+0.14%)
Aug 31, 2007	12.34	12.46	12.19	12.36	14,081,824	+0.13(+1.04%)
Aug 30, 2007	12.04	12.28	12.02	12.23	10,743,751	+0.07(+0.54%)
Aug 29, 2007	11.82	12.16	11.82	12.16	13,144,829	+0.42(+3.61%)
Aug 28, 2007	11.82	11.93	11.70	11.74	21,149,182	-0.08(-0.65%)
Aug 27, 2007	11.87	11.95	11.81	11.82	8,040,145	-0.05(-0.44%)
Aug 24, 2007	11.85	11.93	11.80	11.87	9,028,891	+0.02(+0.17%)
Aug 23, 2007	11.94	12.04	11.78	11.85	10,351,171	-0.04(-0.30%)
Aug 22, 2007	11.92	12.06	11.81	11.88	16,511,171	+0.02(+0.13%)
Aug 21, 2007	11.95	12.03	11.78	11.87	12,088,829	-0.06(-0.48%)
Aug 20, 2007	11.95	12.06	11.84	11.93	14,957,720	-0.02(-0.17%)
Aug 17, 2007	11.93	12.17	11.55	11.95	14,336,249	+0.28(+2.41%)
Aug 16, 2007	11.63	11.80	11.49	11.67	19,898,168	-0.08(-0.71%)
Aug 15, 2007	11.91	12.11	11.72	11.75	15,330,334	-0.24(-1.99%)
Aug 14, 2007	12.31	12.46	11.97	11.99	14,438,839	-0.33(-2.65%)
Aug 13, 2007	12.30	12.66	12.26	12.31	16,137,741	+0.08(+0.66%)
Aug 10, 2007	11.62	12.30	11.40	12.23	25,152,210	+0.41(+3.49%)
Aug 09, 2007	12.23	12.28	11.45	11.82	39,719,888	-0.59(-4.79%)
Aug 08, 2007	12.67	12.80	12.25	12.42	20,752,042	-0.32(-2.50%)
Aug 07, 2007	12.51	12.86	12.46	12.73	18,175,452	+0.13(+1.03%)
Aug 06, 2007	12.25	12.63	12.25	12.60	16,877,306	+0.14(+1.13%)
Aug 03, 2007	12.52	12.56	12.44	12.46	20,357,638	-0.03(-0.21%)
Aug 02, 2007	12.56	12.56	12.35	12.49	15,669,750	+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.