Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	10.89	11.00	10.72	10.76	576,497	-0.10(-0.94%)
Oct 30, 2007	10.89	11.02	10.61	10.86	535,052	-0.03(-0.24%)
Oct 29, 2007	10.85	11.00	10.84	10.89	466,118	+0.10(+0.95%)
Oct 26, 2007	11.10	11.14	10.73	10.79	611,806	-0.25(-2.24%)
Oct 25, 2007	11.24	11.38	10.98	11.03	279,721	-0.22(-1.97%)
Oct 24, 2007	11.42	11.49	10.96	11.25	524,241	-0.25(-2.15%)
Oct 23, 2007	11.65	11.67	11.47	11.50	277,927	-0.08(-0.66%)
Oct 22, 2007	11.49	11.79	11.39	11.58	275,927	+0.09(+0.74%)
Oct 19, 2007	11.78	11.82	11.49	11.49	407,619	-0.27(-2.32%)
Oct 18, 2007	11.56	11.81	11.56	11.77	391,565	+0.18(+1.54%)
Oct 17, 2007	11.50	11.73	11.49	11.59	419,398	+0.16(+1.42%)
Oct 16, 2007	11.61	11.67	11.41	11.42	419,334	-0.20(-1.68%)
Oct 15, 2007	11.76	11.99	11.62	11.62	708,598	+0.22(+1.94%)
Oct 12, 2007	11.74	11.77	11.35	11.40	385,815	-0.33(-2.83%)
Oct 11, 2007	11.94	12.21	11.72	11.73	623,902	-0.26(-2.13%)
Oct 10, 2007	12.00	12.13	11.94	11.99	231,960	-0.09(-0.70%)
Oct 09, 2007	11.98	12.14	11.93	12.07	259,598	+0.09(+0.71%)
Oct 08, 2007	12.17	12.18	11.97	11.99	336,962	-0.23(-1.88%)
Oct 05, 2007	12.25	12.34	12.14	12.22	680,823	+0.00(+0.00%)
Oct 04, 2007	12.37	12.56	12.19	12.22	443,082	-0.09(-0.76%)
Oct 03, 2007	12.08	12.34	12.04	12.31	393,855	+0.23(+1.90%)
Oct 02, 2007	12.09	12.26	12.02	12.08	777,003	+0.03(+0.28%)
Oct 01, 2007	12.17	12.34	12.03	12.05	582,279	-0.09(-0.70%)
Sep 28, 2007	12.28	12.49	12.10	12.13	491,099	-0.16(-1.32%)
Sep 27, 2007	12.82	12.85	12.28	12.29	811,060	-0.48(-3.73%)
Sep 26, 2007	12.83	13.07	12.76	12.77	379,655	-0.03(-0.27%)
Sep 25, 2007	13.40	13.44	12.77	12.80	619,680	-0.69(-5.11%)
Sep 24, 2007	13.86	14.00	13.42	13.49	280,440	-0.37(-2.70%)
Sep 21, 2007	13.92	13.96	13.65	13.87	690,596	-0.13(-0.91%)
Sep 20, 2007	13.86	14.08	13.80	14.00	322,039	+0.09(+0.67%)
Sep 19, 2007	13.71	13.94	13.68	13.90	478,635	+0.24(+1.74%)
Sep 18, 2007	13.24	13.66	12.96	13.66	339,453	+0.48(+3.62%)
Sep 17, 2007	13.37	13.52	13.07	13.19	477,874	-0.24(-1.78%)
Sep 14, 2007	13.12	13.53	13.12	13.43	326,570	+0.20(+1.48%)
Sep 13, 2007	13.23	13.55	13.14	13.23	462,161	+0.12(+0.91%)
Sep 12, 2007	13.50	13.60	12.96	13.11	284,827	-0.42(-3.08%)
Sep 11, 2007	13.37	13.66	13.37	13.53	307,349	+0.20(+1.47%)
Sep 10, 2007	13.57	13.77	13.29	13.33	211,407	-0.24(-1.76%)
Sep 07, 2007	13.90	13.90	13.54	13.57	179,636	-0.45(-3.22%)
Sep 06, 2007	14.17	14.29	13.85	14.02	122,852	-0.13(-0.90%)
Sep 05, 2007	14.06	14.29	13.88	14.15	352,844	+0.03(+0.24%)
Sep 04, 2007	14.17	14.24	14.02	14.11	248,361	-0.03(-0.24%)
Aug 31, 2007	14.25	14.43	14.05	14.15	133,820	+0.00(+0.00%)
Aug 30, 2007	14.14	14.24	13.92	14.15	174,448	-0.06(-0.42%)
Aug 29, 2007	13.95	14.23	13.81	14.21	232,668	+0.29(+2.08%)
Aug 28, 2007	14.20	14.27	13.89	13.92	278,980	-0.35(-2.45%)
Aug 27, 2007	14.34	14.56	14.23	14.27	213,330	-0.09(-0.65%)
Aug 24, 2007	14.07	14.44	13.93	14.36	179,572	+0.18(+1.26%)
Aug 23, 2007	14.42	14.48	14.10	14.18	168,917	-0.20(-1.36%)
Aug 22, 2007	14.55	14.70	14.32	14.38	262,002	-0.04(-0.29%)
Aug 21, 2007	14.46	14.67	14.32	14.42	142,752	-0.04(-0.29%)
Aug 20, 2007	14.32	14.66	14.20	14.46	392,832	+0.18(+1.25%)
Aug 17, 2007	14.90	15.11	14.21	14.29	458,824	+0.09(+0.60%)
Aug 16, 2007	13.97	14.51	13.79	14.20	868,926	+0.21(+1.52%)
Aug 15, 2007	13.86	14.38	13.82	13.99	468,925	+0.14(+0.98%)
Aug 14, 2007	13.75	14.05	13.61	13.85	430,815	+0.15(+1.12%)
Aug 13, 2007	14.12	14.12	13.29	13.70	819,043	-0.38(-2.72%)
Aug 10, 2007	14.44	14.89	13.86	14.08	861,940	-0.54(-3.67%)
Aug 09, 2007	14.49	15.30	14.15	14.62	1,138,342	+0.00(+0.00%)
Aug 08, 2007	13.38	15.23	13.31	14.62	1,728,581	+1.30(+9.78%)
Aug 07, 2007	13.11	13.56	12.98	13.31	835,645	+0.17(+1.30%)
Aug 06, 2007	13.02	13.20	12.80	13.14	672,502	+0.14(+1.11%)
Aug 03, 2007	13.04	13.06	12.59	13.00	1,183,666	+0.28(+2.21%)
Aug 02, 2007	12.87	13.11	12.62	12.72	1,232,362	-0.31(-2.35%)

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.