Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.92	15.42	14.82	15.40	8,650,649	+0.55(+3.69%)
Oct 30, 2007	14.61	14.93	14.55	14.85	5,858,921	-0.16(-1.09%)
Oct 29, 2007	14.60	15.06	14.60	15.01	8,365,979	+0.62(+4.29%)
Oct 26, 2007	13.98	14.40	13.98	14.39	6,912,025	+0.70(+5.14%)
Oct 25, 2007	13.71	13.82	13.62	13.69	5,903,916	+0.12(+0.86%)
Oct 24, 2007	13.32	13.57	13.03	13.57	6,586,253	+0.19(+1.40%)
Oct 23, 2007	13.32	13.39	13.13	13.39	4,857,817	+0.34(+2.58%)
Oct 22, 2007	12.68	13.05	12.64	13.05	5,521,843	-0.19(-1.42%)
Oct 19, 2007	13.52	13.53	13.07	13.24	6,359,872	-0.14(-1.05%)
Oct 18, 2007	12.99	13.39	12.96	13.38	7,657,054	+0.68(+5.36%)
Oct 17, 2007	13.18	13.26	12.56	12.70	5,484,134	-0.26(-1.99%)
Oct 16, 2007	13.42	13.42	12.86	12.96	6,895,976	-0.47(-3.50%)
Oct 15, 2007	13.07	13.42	13.00	13.42	8,371,348	+0.62(+4.83%)
Oct 12, 2007	12.60	12.92	12.49	12.81	6,438,060	+0.23(+1.87%)
Oct 11, 2007	12.48	13.02	12.29	12.57	11,023,950	+0.32(+2.62%)
Oct 10, 2007	12.12	12.35	12.09	12.25	9,103,985	+0.31(+2.62%)
Oct 09, 2007	11.76	11.96	11.70	11.94	4,343,667	+0.17(+1.46%)
Oct 08, 2007	11.70	11.86	11.58	11.77	2,562,407	-0.16(-1.31%)
Oct 05, 2007	11.65	12.02	11.62	11.92	4,657,737	+0.28(+2.42%)
Oct 04, 2007	11.38	11.70	11.29	11.64	4,032,793	+0.13(+1.09%)
Oct 03, 2007	11.63	11.68	11.45	11.52	6,116,747	+0.02(+0.14%)
Oct 02, 2007	11.70	11.71	11.36	11.50	7,430,179	-0.61(-5.04%)
Oct 01, 2007	11.66	12.14	11.52	12.11	7,026,359	+0.39(+3.34%)
Sep 28, 2007	12.04	12.04	11.67	11.72	8,175,135	+0.02(+0.20%)
Sep 27, 2007	11.67	11.78	11.47	11.70	6,499,075	+0.27(+2.33%)
Sep 26, 2007	11.69	11.88	11.19	11.43	5,535,648	-0.10(-0.88%)
Sep 25, 2007	11.51	11.58	11.34	11.53	6,395,280	-0.23(-1.93%)
Sep 24, 2007	12.03	12.07	11.73	11.76	9,164,766	-0.35(-2.91%)
Sep 21, 2007	11.99	12.13	11.78	12.11	9,512,326	+0.23(+1.91%)
Sep 20, 2007	11.74	11.95	11.64	11.88	9,479,461	+0.50(+4.40%)
Sep 19, 2007	11.45	11.60	11.27	11.38	6,128,890	+0.09(+0.83%)
Sep 18, 2007	11.01	11.46	10.65	11.29	7,330,586	+0.31(+2.85%)
Sep 17, 2007	11.05	11.14	10.86	10.98	4,396,204	+0.11(+1.01%)
Sep 14, 2007	11.03	11.19	10.62	10.87	4,725,868	-0.02(-0.22%)
Sep 13, 2007	10.73	11.09	10.69	10.89	4,409,626	+0.02(+0.14%)
Sep 12, 2007	10.73	10.91	10.69	10.87	4,841,487	+0.02(+0.14%)
Sep 11, 2007	10.51	10.87	10.46	10.86	6,498,436	+0.43(+4.13%)
Sep 10, 2007	10.44	10.63	10.17	10.43	5,794,496	+0.23(+2.22%)
Sep 07, 2007	10.58	10.62	10.19	10.20	9,335,926	-0.17(-1.66%)
Sep 06, 2007	9.810	10.37	9.771	10.37	9,744,203	+0.70(+7.19%)
Sep 05, 2007	9.677	9.912	9.622	9.677	3,342,148	-0.14(-1.43%)
Sep 04, 2007	9.662	9.974	9.575	9.818	4,879,132	+0.26(+2.70%)
Aug 31, 2007	9.443	9.622	9.380	9.560	4,033,305	+0.38(+4.18%)
Aug 30, 2007	8.965	9.294	8.950	9.177	3,725,243	+0.09(+0.95%)
Aug 29, 2007	8.911	9.098	8.809	9.090	2,504,629	+0.37(+4.22%)
Aug 28, 2007	8.840	9.067	8.699	8.723	3,714,250	-0.23(-2.53%)
Aug 27, 2007	9.169	9.169	8.558	8.950	2,418,678	-0.24(-2.64%)
Aug 24, 2007	8.957	9.255	8.934	9.192	2,915,208	+0.23(+2.53%)
Aug 23, 2007	9.427	9.450	8.950	8.965	3,263,151	-0.23(-2.55%)
Aug 22, 2007	9.130	9.341	9.130	9.200	4,517,000	+0.18(+1.99%)
Aug 21, 2007	8.918	9.036	8.817	9.020	3,505,254	+0.04(+0.44%)
Aug 20, 2007	9.004	9.106	8.785	8.981	5,484,025	+0.13(+1.50%)
Aug 17, 2007	8.997	9.145	8.645	8.848	8,238,158	+0.31(+3.67%)
Aug 16, 2007	8.386	8.637	7.721	8.535	19,893,980	-0.04(-0.46%)
Aug 15, 2007	9.270	9.388	8.527	8.574	9,612,106	-0.94(-9.87%)
Aug 14, 2007	9.826	9.935	9.443	9.513	6,446,505	-0.40(-4.03%)
Aug 13, 2007	10.37	10.37	9.865	9.912	4,020,778	-0.34(-3.28%)
Aug 10, 2007	10.04	10.38	9.959	10.25	5,710,803	+0.29(+2.91%)
Aug 09, 2007	9.857	10.22	9.787	9.959	6,234,730	-0.31(-3.05%)
Aug 08, 2007	10.15	10.36	10.12	10.27	5,597,899	+0.30(+2.98%)
Aug 07, 2007	9.779	10.07	9.732	9.974	5,638,291	+0.14(+1.43%)
Aug 06, 2007	10.02	10.02	9.638	9.834	3,491,894	-0.16(-1.57%)
Aug 03, 2007	9.967	10.04	9.857	9.990	5,782,942	+0.13(+1.35%)
Aug 02, 2007	9.888	10.01	9.771	9.857	5,868,764	-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.