Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	16.62	17.17	16.51	17.15	7,766,592	+0.61(+3.69%)
Oct 30, 2007	16.28	16.63	16.21	16.54	5,260,166	-0.18(-1.09%)
Oct 29, 2007	16.26	16.77	16.26	16.72	7,511,014	+0.69(+4.29%)
Oct 26, 2007	15.57	16.04	15.57	16.03	6,205,647	+0.78(+5.14%)
Oct 25, 2007	15.27	15.39	15.17	15.25	5,300,563	+0.13(+0.86%)
Oct 24, 2007	14.84	15.12	14.52	15.12	5,913,168	+0.21(+1.40%)
Oct 23, 2007	14.84	14.92	14.62	14.91	4,361,370	+0.37(+2.58%)
Oct 22, 2007	14.12	14.53	14.08	14.53	4,957,536	-0.21(-1.42%)
Oct 19, 2007	15.06	15.07	14.56	14.74	5,709,922	-0.16(-1.05%)
Oct 18, 2007	14.46	14.91	14.44	14.90	6,874,538	+0.76(+5.36%)
Oct 17, 2007	14.68	14.77	13.99	14.14	4,923,681	-0.29(-1.99%)
Oct 16, 2007	14.94	14.94	14.33	14.43	6,191,239	-0.52(-3.50%)
Oct 15, 2007	14.56	14.95	14.48	14.95	7,515,834	+0.69(+4.83%)
Oct 12, 2007	14.03	14.39	13.91	14.26	5,780,120	+0.26(+1.87%)
Oct 11, 2007	13.90	14.50	13.69	14.00	9,897,352	+0.36(+2.62%)
Oct 10, 2007	13.50	13.76	13.46	13.65	8,173,599	+0.35(+2.62%)
Oct 09, 2007	13.10	13.32	13.03	13.30	3,899,764	+0.19(+1.46%)
Oct 08, 2007	13.03	13.21	12.90	13.11	2,300,541	-0.17(-1.31%)
Oct 05, 2007	12.97	13.39	12.94	13.28	4,181,737	+0.31(+2.42%)
Oct 04, 2007	12.68	13.04	12.57	12.97	3,620,660	+0.14(+1.09%)
Oct 03, 2007	12.96	13.01	12.75	12.83	5,491,643	+0.02(+0.14%)
Oct 02, 2007	13.04	13.04	12.65	12.81	6,670,849	-0.68(-5.04%)
Oct 01, 2007	12.98	13.52	12.84	13.49	6,308,297	+0.44(+3.34%)
Sep 28, 2007	13.41	13.41	13.00	13.05	7,339,673	+0.03(+0.20%)
Sep 27, 2007	13.00	13.12	12.77	13.03	5,834,899	+0.30(+2.33%)
Sep 26, 2007	13.02	13.24	12.47	12.73	4,969,930	-0.11(-0.88%)
Sep 25, 2007	12.82	12.90	12.63	12.84	5,741,712	-0.25(-1.93%)
Sep 24, 2007	13.40	13.45	13.07	13.10	8,228,169	-0.39(-2.91%)
Sep 21, 2007	13.36	13.51	13.12	13.49	8,540,210	+0.25(+1.91%)
Sep 20, 2007	13.08	13.31	12.97	13.24	8,510,703	+0.56(+4.40%)
Sep 19, 2007	12.76	12.92	12.55	12.68	5,502,546	+0.10(+0.83%)
Sep 18, 2007	12.27	12.77	11.86	12.57	6,581,433	+0.35(+2.85%)
Sep 17, 2007	12.30	12.41	12.09	12.23	3,946,932	+0.12(+1.01%)
Sep 14, 2007	12.29	12.46	11.83	12.10	4,242,906	-0.03(-0.22%)
Sep 13, 2007	11.95	12.35	11.91	12.13	3,958,982	+0.02(+0.14%)
Sep 12, 2007	11.96	12.15	11.90	12.11	4,346,709	+0.02(+0.14%)
Sep 11, 2007	11.70	12.10	11.65	12.09	5,834,326	+0.48(+4.13%)
Sep 10, 2007	11.62	11.84	11.33	11.62	5,202,325	+0.25(+2.22%)
Sep 07, 2007	11.78	11.83	11.35	11.36	8,381,837	-0.19(-1.66%)
Sep 06, 2007	10.93	11.55	10.88	11.55	8,748,390	+0.78(+7.19%)
Sep 05, 2007	10.78	11.04	10.72	10.78	3,000,595	-0.16(-1.43%)
Sep 04, 2007	10.76	11.11	10.67	10.94	4,380,507	+0.29(+2.70%)
Aug 31, 2007	10.52	10.72	10.45	10.65	3,621,119	+0.43(+4.18%)
Aug 30, 2007	9.986	10.35	9.968	10.22	3,344,540	+0.10(+0.95%)
Aug 29, 2007	9.925	10.13	9.812	10.13	2,248,668	+0.41(+4.22%)
Aug 28, 2007	9.846	10.10	9.690	9.716	3,334,671	-0.25(-2.53%)
Aug 27, 2007	10.21	10.21	9.533	9.968	2,171,500	-0.27(-2.64%)
Aug 24, 2007	9.977	10.31	9.951	10.24	2,617,287	+0.25(+2.53%)
Aug 23, 2007	10.50	10.53	9.968	9.986	2,929,672	-0.26(-2.55%)
Aug 22, 2007	10.17	10.40	10.17	10.25	4,055,383	+0.20(+1.99%)
Aug 21, 2007	9.934	10.06	9.820	10.05	3,147,033	+0.04(+0.44%)
Aug 20, 2007	10.03	10.14	9.785	10.00	4,923,583	+0.15(+1.50%)
Aug 17, 2007	10.02	10.19	9.629	9.855	7,396,256	+0.35(+3.67%)
Aug 16, 2007	9.341	9.620	8.600	9.507	17,860,906	-0.04(-0.46%)
Aug 15, 2007	10.33	10.46	9.498	9.550	8,629,793	-1.05(-9.87%)
Aug 14, 2007	10.94	11.07	10.52	10.60	5,787,702	-0.44(-4.03%)
Aug 13, 2007	11.55	11.55	10.99	11.04	3,609,873	-0.37(-3.28%)
Aug 10, 2007	11.18	11.56	11.09	11.41	5,127,185	+0.32(+2.91%)
Aug 09, 2007	10.98	11.39	10.90	11.09	5,597,569	-0.35(-3.05%)
Aug 08, 2007	11.31	11.54	11.28	11.44	5,025,820	+0.33(+2.98%)
Aug 07, 2007	10.89	11.21	10.84	11.11	5,062,084	+0.16(+1.43%)
Aug 06, 2007	11.16	11.16	10.74	10.95	3,135,038	-0.17(-1.57%)
Aug 03, 2007	11.10	11.18	10.98	11.13	5,191,952	+0.15(+1.35%)
Aug 02, 2007	11.01	11.15	10.88	10.98	5,269,003	-0.03(-0.32%)

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.