Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.04	13.24	12.35	12.61	2,233,256	+0.58(+4.79%)
Oct 30, 2007	12.34	12.49	11.96	12.03	1,261,282	-0.41(-3.28%)
Oct 29, 2007	12.72	12.72	12.23	12.44	1,077,669	-0.26(-2.07%)
Oct 26, 2007	12.68	12.92	12.40	12.71	925,550	+0.09(+0.71%)
Oct 25, 2007	12.77	12.92	12.48	12.62	1,452,602	-0.13(-1.05%)
Oct 24, 2007	13.21	13.36	12.44	12.75	2,368,635	-0.63(-4.72%)
Oct 23, 2007	13.17	13.49	11.98	13.38	8,175,413	-1.16(-7.97%)
Oct 22, 2007	14.14	14.69	14.02	14.54	742,909	+0.30(+2.09%)
Oct 19, 2007	14.39	14.39	13.92	14.24	814,194	-0.14(-1.00%)
Oct 18, 2007	14.16	14.48	14.06	14.39	817,769	+0.11(+0.80%)
Oct 17, 2007	14.82	14.87	14.12	14.27	1,029,202	-0.38(-2.61%)
Oct 16, 2007	15.53	15.61	14.64	14.65	1,335,114	-0.86(-5.54%)
Oct 15, 2007	16.27	16.27	15.48	15.51	746,216	-0.74(-4.53%)
Oct 12, 2007	16.12	16.51	15.89	16.25	579,829	+0.13(+0.83%)
Oct 11, 2007	16.51	16.64	15.91	16.12	1,009,849	-0.35(-2.11%)
Oct 10, 2007	16.50	16.71	16.24	16.46	738,280	-0.10(-0.60%)
Oct 09, 2007	16.53	16.61	16.22	16.56	1,147,490	+0.04(+0.27%)
Oct 08, 2007	16.50	16.64	16.36	16.52	722,297	-0.08(-0.48%)
Oct 05, 2007	15.84	16.85	15.77	16.60	660,376	+0.88(+5.60%)
Oct 04, 2007	15.88	15.89	15.66	15.72	697,950	-0.10(-0.66%)
Oct 03, 2007	15.66	16.12	15.48	15.82	947,023	+0.04(+0.25%)
Oct 02, 2007	14.89	15.87	14.87	15.78	939,849	+0.92(+6.19%)
Oct 01, 2007	14.95	15.02	14.74	14.86	943,227	-0.06(-0.43%)
Sep 28, 2007	15.15	15.15	14.87	14.93	924,382	-0.26(-1.73%)
Sep 27, 2007	15.21	15.31	14.99	15.19	404,898	+0.08(+0.53%)
Sep 26, 2007	15.03	15.19	14.76	15.11	449,793	+0.21(+1.40%)
Sep 25, 2007	14.78	15.06	14.69	14.90	626,305	+0.02(+0.13%)
Sep 24, 2007	14.97	15.36	14.79	14.88	826,540	-0.06(-0.43%)
Sep 21, 2007	15.42	15.44	14.70	14.95	1,646,382	-0.32(-2.12%)
Sep 20, 2007	15.62	15.93	15.24	15.27	552,396	-0.47(-3.00%)
Sep 19, 2007	16.19	16.31	15.60	15.74	838,461	-0.27(-1.68%)
Sep 18, 2007	15.27	16.01	15.14	16.01	492,086	+0.86(+5.64%)
Sep 17, 2007	15.25	15.28	15.03	15.16	982,535	-0.16(-1.04%)
Sep 14, 2007	14.99	15.44	14.91	15.32	563,245	+0.17(+1.12%)
Sep 13, 2007	15.37	15.41	14.98	15.15	1,113,973	-0.17(-1.14%)
Sep 12, 2007	15.63	15.79	15.26	15.32	820,738	-0.36(-2.31%)
Sep 11, 2007	15.58	15.92	15.27	15.68	725,544	+0.21(+1.38%)
Sep 10, 2007	16.09	16.09	15.28	15.47	355,276	-0.55(-3.44%)
Sep 07, 2007	16.17	16.68	15.85	16.02	348,119	-0.46(-2.78%)
Sep 06, 2007	16.30	16.65	16.08	16.48	335,095	+0.21(+1.31%)
Sep 05, 2007	16.26	16.35	16.07	16.27	361,625	-0.11(-0.67%)
Sep 04, 2007	16.48	16.60	16.24	16.37	445,486	-0.21(-1.29%)
Aug 31, 2007	16.39	16.71	16.07	16.59	379,372	+0.46(+2.87%)
Aug 30, 2007	16.23	16.63	16.03	16.13	364,619	-0.28(-1.70%)
Aug 29, 2007	16.14	16.54	15.87	16.40	596,005	+0.42(+2.61%)
Aug 28, 2007	16.89	16.90	15.98	15.99	472,782	-1.05(-6.18%)
Aug 27, 2007	17.28	17.40	17.00	17.04	376,992	-0.33(-1.92%)
Aug 24, 2007	16.92	17.40	16.79	17.37	401,406	+0.43(+2.55%)
Aug 23, 2007	17.52	17.52	16.81	16.94	442,891	-0.42(-2.41%)
Aug 22, 2007	16.91	17.47	16.71	17.36	670,650	+0.68(+4.05%)
Aug 21, 2007	16.76	16.94	16.35	16.68	521,207	-0.09(-0.56%)
Aug 20, 2007	16.73	17.03	16.47	16.78	533,311	+0.12(+0.75%)
Aug 17, 2007	16.96	17.49	16.30	16.65	650,203	+0.41(+2.51%)
Aug 16, 2007	16.03	16.76	15.37	16.25	1,118,723	+0.13(+0.80%)
Aug 15, 2007	16.18	16.71	16.12	16.12	703,038	-0.20(-1.22%)
Aug 14, 2007	17.10	17.42	16.31	16.31	686,818	-0.81(-4.73%)
Aug 13, 2007	16.53	17.32	16.53	17.13	1,550,691	+0.85(+5.19%)
Aug 10, 2007	15.46	17.04	14.97	16.28	1,566,313	+0.62(+3.94%)
Aug 09, 2007	14.94	16.04	14.91	15.66	2,103,149	+0.40(+2.61%)
Aug 08, 2007	15.97	15.97	14.76	15.27	2,161,604	-0.56(-3.55%)
Aug 07, 2007	15.97	16.08	15.43	15.83	1,224,967	-0.27(-1.67%)
Aug 06, 2007	15.41	16.14	15.35	16.10	1,579,530	+0.62(+4.02%)
Aug 03, 2007	15.62	16.57	15.41	15.47	1,179,192	-1.14(-6.85%)
Aug 02, 2007	16.78	17.15	16.29	16.61	1,479,781	-0.14(-0.86%)

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.