Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	11.07	11.12	10.46	10.53	12,703,757	-0.38(-3.50%)
Oct 30, 2007	10.83	11.03	10.58	10.91	4,941,294	+0.02(+0.15%)
Oct 29, 2007	10.77	10.95	10.58	10.89	4,752,171	+0.22(+2.02%)
Oct 26, 2007	10.42	10.72	10.20	10.68	8,506,658	+0.60(+5.93%)
Oct 25, 2007	10.30	10.54	9.823	10.08	16,518,151	-0.16(-1.54%)
Oct 24, 2007	10.52	10.91	9.955	10.24	21,873,490	-0.31(-2.91%)
Oct 23, 2007	10.65	10.98	10.35	10.54	9,534,640	-0.05(-0.47%)
Oct 22, 2007	9.723	10.82	9.690	10.59	13,484,837	+0.68(+6.86%)
Oct 19, 2007	10.15	10.31	9.906	9.914	12,581,412	-0.21(-2.05%)
Oct 18, 2007	10.35	10.40	9.955	10.12	12,355,284	-0.34(-3.25%)
Oct 17, 2007	10.67	11.12	10.17	10.46	10,596,541	-0.21(-1.94%)
Oct 16, 2007	11.03	11.08	10.61	10.67	7,329,398	-0.60(-5.30%)
Oct 15, 2007	11.67	11.72	11.13	11.27	6,719,697	-0.43(-3.69%)
Oct 12, 2007	12.00	12.06	11.52	11.70	6,661,604	-0.30(-2.49%)
Oct 11, 2007	12.29	12.35	11.93	12.00	7,998,956	+0.07(+0.63%)
Oct 10, 2007	11.74	12.15	11.73	11.92	5,386,919	+0.05(+0.42%)
Oct 09, 2007	11.91	12.04	11.56	11.87	6,253,219	-0.02(-0.21%)
Oct 08, 2007	12.15	12.21	11.78	11.90	4,211,650	-0.26(-2.12%)
Oct 05, 2007	11.94	12.35	11.80	12.15	5,883,532	+0.22(+1.81%)
Oct 04, 2007	12.30	12.46	11.61	11.94	7,209,198	-0.35(-2.84%)
Oct 03, 2007	11.88	12.59	11.83	12.29	13,926,316	+0.39(+3.28%)
Oct 02, 2007	11.27	12.24	11.24	11.90	16,137,374	+0.73(+6.54%)
Oct 01, 2007	10.88	11.29	10.85	11.17	11,026,183	+0.54(+5.07%)
Sep 28, 2007	10.91	11.13	10.60	10.63	8,872,368	-0.31(-2.81%)
Sep 27, 2007	10.83	11.03	10.34	10.93	10,825,790	+0.27(+2.49%)
Sep 26, 2007	11.12	11.24	10.62	10.67	7,095,760	-0.35(-3.16%)
Sep 25, 2007	11.03	11.12	10.65	11.02	21,483,384	-0.23(-2.06%)
Sep 24, 2007	11.71	11.78	11.22	11.25	10,414,721	-0.45(-3.83%)
Sep 21, 2007	11.88	12.02	11.61	11.70	7,139,166	+0.02(+0.14%)
Sep 20, 2007	12.60	12.53	11.60	11.68	10,538,310	-0.92(-7.31%)
Sep 19, 2007	12.77	13.80	12.28	12.60	17,122,282	-0.09(-0.72%)
Sep 18, 2007	12.14	12.86	11.92	12.69	10,863,036	+0.65(+5.37%)
Sep 17, 2007	11.78	12.14	11.70	12.05	6,089,168	+0.14(+1.18%)
Sep 14, 2007	11.19	11.95	11.17	11.91	5,964,171	+0.57(+5.05%)
Sep 13, 2007	11.45	11.60	11.13	11.33	5,354,374	-0.12(-1.01%)
Sep 12, 2007	11.32	11.66	11.14	11.45	9,022,195	+0.13(+1.17%)
Sep 11, 2007	11.40	11.61	11.23	11.32	4,769,529	-0.04(-0.37%)
Sep 10, 2007	11.67	11.74	11.29	11.36	7,166,528	-0.27(-2.35%)
Sep 07, 2007	11.74	11.85	11.52	11.63	8,102,980	-0.46(-3.84%)
Sep 06, 2007	12.25	12.40	12.05	12.10	6,448,368	-0.19(-1.55%)
Sep 05, 2007	12.59	12.62	12.05	12.29	8,014,747	-0.50(-3.89%)
Sep 04, 2007	12.41	12.91	12.29	12.78	5,069,625	+0.25(+1.99%)
Aug 31, 2007	12.48	12.81	12.11	12.54	8,476,404	+0.46(+3.78%)
Aug 30, 2007	12.27	12.40	12.00	12.08	6,638,576	-0.39(-3.13%)
Aug 29, 2007	12.24	12.49	12.16	12.47	6,398,827	+0.23(+1.90%)
Aug 28, 2007	12.53	12.54	11.95	12.24	10,032,054	-0.38(-3.02%)
Aug 27, 2007	13.27	13.48	12.59	12.62	5,398,250	-0.66(-5.00%)
Aug 24, 2007	13.36	13.49	13.11	13.28	3,752,919	-0.08(-0.62%)
Aug 23, 2007	13.76	14.08	13.22	13.37	8,359,121	-0.22(-1.65%)
Aug 22, 2007	13.83	14.07	13.17	13.59	6,068,556	+0.03(+0.24%)
Aug 21, 2007	13.56	13.82	13.37	13.56	6,366,041	-0.17(-1.27%)
Aug 20, 2007	13.74	13.87	13.37	13.73	6,579,512	+0.04(+0.30%)
Aug 17, 2007	13.66	15.13	13.03	13.69	12,329,851	+0.49(+3.71%)
Aug 16, 2007	12.69	14.01	12.36	13.20	21,842,150	+0.18(+1.40%)
Aug 15, 2007	13.71	13.71	12.97	13.02	10,262,177	-0.78(-5.65%)
Aug 14, 2007	14.00	14.10	13.74	13.80	12,133,376	-0.20(-1.42%)
Aug 13, 2007	14.47	14.65	13.69	14.00	11,689,800	-0.47(-3.27%)
Aug 10, 2007	15.13	15.18	14.33	14.47	12,020,915	-0.94(-6.09%)
Aug 09, 2007	15.10	15.85	14.78	15.41	15,686,807	-0.02(-0.11%)
Aug 08, 2007	14.49	15.71	14.49	15.42	20,440,064	+1.00(+6.90%)
Aug 07, 2007	13.84	14.70	13.56	14.43	13,642,740	+0.44(+3.14%)
Aug 06, 2007	13.54	14.01	13.14	13.99	14,698,042	+0.36(+2.68%)
Aug 03, 2007	13.65	14.23	13.53	13.62	13,188,076	-0.61(-4.26%)
Aug 02, 2007	13.76	14.34	13.63	14.23	13,950,110	+0.62(+4.57%)

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.