Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	16.46	16.88	15.17	15.75	910,077	-0.74(-4.51%)
Oct 30, 2007	15.02	16.49	14.75	16.49	510,109	+1.13(+7.32%)
Oct 29, 2007	15.46	16.03	14.65	15.37	624,969	+0.05(+0.32%)
Oct 26, 2007	15.90	16.64	15.17	15.32	1,023,569	-0.33(-2.13%)
Oct 25, 2007	15.21	15.94	14.46	15.65	922,029	+0.22(+1.40%)
Oct 24, 2007	14.26	15.55	13.95	15.44	727,633	+1.13(+7.87%)
Oct 23, 2007	14.52	15.17	13.93	14.31	798,629	+0.51(+3.69%)
Oct 22, 2007	13.00	14.44	12.82	13.80	894,346	+0.80(+6.17%)
Oct 19, 2007	13.02	13.71	12.97	13.00	556,016	-0.12(-0.89%)
Oct 18, 2007	13.62	13.62	13.07	13.12	603,619	-0.57(-4.15%)
Oct 17, 2007	14.39	14.59	13.59	13.69	690,449	-0.51(-3.59%)
Oct 16, 2007	14.77	15.13	14.19	14.19	403,298	-0.90(-5.97%)
Oct 15, 2007	15.39	15.57	14.68	15.10	483,181	-0.29(-1.91%)
Oct 12, 2007	15.78	15.87	15.09	15.39	281,021	-0.37(-2.36%)
Oct 11, 2007	15.65	15.96	15.45	15.76	585,845	+0.31(+2.03%)
Oct 10, 2007	15.22	15.54	14.99	15.45	571,135	+0.28(+1.87%)
Oct 09, 2007	15.69	15.69	14.94	15.16	782,591	-0.51(-3.25%)
Oct 08, 2007	17.02	17.02	15.62	15.67	418,417	-1.21(-7.19%)
Oct 05, 2007	16.24	17.13	15.57	16.89	942,051	+0.92(+5.76%)
Oct 04, 2007	16.77	16.85	15.40	15.97	740,606	-0.41(-2.51%)
Oct 03, 2007	15.85	16.79	15.53	16.38	1,026,836	+0.53(+3.34%)
Oct 02, 2007	14.60	16.04	14.60	15.85	1,229,815	+1.47(+10.21%)
Oct 01, 2007	13.90	14.44	13.75	14.38	792,295	+0.56(+4.04%)
Sep 28, 2007	13.93	14.44	13.59	13.82	655,717	+0.02(+0.14%)
Sep 27, 2007	13.96	14.89	13.71	13.80	1,054,215	-0.06(-0.42%)
Sep 26, 2007	14.93	15.02	13.75	13.86	878,001	-0.83(-5.66%)
Sep 25, 2007	14.53	15.17	14.29	14.69	1,140,023	-0.14(-0.92%)
Sep 24, 2007	16.47	16.48	14.68	14.83	1,457,819	-1.48(-9.06%)
Sep 21, 2007	17.33	17.35	16.22	16.31	1,495,820	-0.87(-5.07%)
Sep 20, 2007	18.70	18.80	16.89	17.18	870,033	-1.46(-7.83%)
Sep 19, 2007	18.89	20.30	18.20	18.64	1,578,462	-0.09(-0.47%)
Sep 18, 2007	17.84	18.82	16.88	18.73	973,923	+1.16(+6.63%)
Sep 17, 2007	16.89	17.63	16.65	17.56	860,329	+0.53(+3.10%)
Sep 14, 2007	16.54	17.03	16.13	17.03	672,572	+0.13(+0.75%)
Sep 13, 2007	17.06	17.23	16.72	16.91	494,622	-0.04(-0.23%)
Sep 12, 2007	16.54	17.20	16.35	16.95	850,420	+0.30(+1.82%)
Sep 11, 2007	15.67	16.64	15.67	16.64	391,346	+1.03(+6.58%)
Sep 10, 2007	16.72	16.88	15.43	15.61	600,453	-1.26(-7.48%)
Sep 07, 2007	15.88	16.88	15.88	16.88	325,151	+0.50(+3.05%)
Sep 06, 2007	16.86	16.89	16.23	16.38	343,539	-0.41(-2.45%)
Sep 05, 2007	17.57	17.62	16.52	16.79	601,065	-1.14(-6.34%)
Sep 04, 2007	17.50	18.32	17.43	17.92	564,188	+0.19(+1.05%)
Aug 31, 2007	17.16	17.76	17.09	17.74	1,114,280	+1.18(+7.16%)
Aug 30, 2007	15.91	16.60	15.76	16.55	601,270	+0.45(+2.80%)
Aug 29, 2007	16.15	16.40	15.32	16.10	795,053	+0.25(+1.61%)
Aug 28, 2007	16.82	16.90	15.55	15.85	1,159,636	-1.07(-6.31%)
Aug 27, 2007	18.59	18.80	16.89	16.92	852,658	-1.67(-9.00%)
Aug 24, 2007	17.90	19.04	17.77	18.59	663,481	+0.33(+1.82%)
Aug 23, 2007	19.29	19.55	18.17	18.26	748,165	-1.02(-5.28%)
Aug 22, 2007	19.40	19.97	18.66	19.28	797,096	+0.09(+0.46%)
Aug 21, 2007	18.94	19.32	18.17	19.19	821,715	+0.10(+0.51%)
Aug 20, 2007	18.44	19.35	18.20	19.09	862,168	+0.59(+3.17%)
Aug 17, 2007	17.82	19.46	16.31	18.50	1,247,079	+2.14(+13.11%)
Aug 16, 2007	15.28	16.95	15.18	16.36	1,649,337	+0.69(+4.37%)
Aug 15, 2007	18.64	18.90	15.19	15.67	1,624,430	-3.05(-16.31%)
Aug 14, 2007	19.61	19.72	18.45	18.73	863,189	-0.95(-4.83%)
Aug 13, 2007	19.73	20.25	18.50	19.68	773,601	-0.05(-0.25%)
Aug 10, 2007	20.21	20.92	19.17	19.73	1,573,967	-0.48(-2.37%)
Aug 09, 2007	19.38	21.47	18.39	20.21	2,391,285	+0.66(+3.36%)
Aug 08, 2007	17.89	22.09	17.79	19.55	3,467,979	+1.89(+10.70%)
Aug 07, 2007	16.49	17.75	16.15	17.66	1,403,301	+1.03(+6.18%)
Aug 06, 2007	16.96	17.13	15.33	16.63	1,557,623	+0.06(+0.35%)
Aug 03, 2007	16.84	18.12	16.46	16.57	1,893,884	-1.55(-8.54%)
Aug 02, 2007	18.04	18.75	17.90	18.12	1,791,350	+0.25(+1.42%)

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.