Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	9.454	9.502	8.951	9.382	768,810	+0.04(+0.43%)
Oct 30, 2007	9.191	9.382	9.095	9.343	483,653	+0.10(+1.12%)
Oct 29, 2007	9.343	9.462	9.143	9.239	370,566	+0.30(+3.30%)
Oct 26, 2007	9.023	9.063	8.831	8.943	659,731	+0.05(+0.54%)
Oct 25, 2007	8.959	9.055	8.831	8.895	661,986	-0.02(-0.27%)
Oct 24, 2007	9.055	9.135	8.887	8.919	704,690	-0.14(-1.50%)
Oct 23, 2007	9.031	9.167	8.855	9.055	1,240,816	+0.11(+1.25%)
Oct 22, 2007	9.223	9.255	8.784	8.943	1,181,957	-0.34(-3.70%)
Oct 19, 2007	10.06	10.06	9.207	9.287	623,664	-0.56(-5.68%)
Oct 18, 2007	9.989	9.989	9.694	9.846	404,881	-0.14(-1.36%)
Oct 17, 2007	10.17	10.18	9.750	9.981	768,685	+0.08(+0.81%)
Oct 16, 2007	10.33	10.46	9.870	9.901	1,450,708	-0.56(-5.34%)
Oct 15, 2007	11.27	11.32	10.35	10.46	1,333,114	-0.85(-7.49%)
Oct 12, 2007	11.15	11.31	10.90	11.31	571,191	+0.25(+2.24%)
Oct 11, 2007	11.03	11.18	10.86	11.06	510,202	+0.07(+0.65%)
Oct 10, 2007	11.08	11.10	10.76	10.99	326,359	-0.06(-0.58%)
Oct 09, 2007	10.92	11.05	10.70	11.05	827,545	+0.12(+1.10%)
Oct 08, 2007	10.69	11.07	10.58	10.93	490,290	+0.26(+2.39%)
Oct 05, 2007	10.36	10.68	10.31	10.68	2,386,957	+0.32(+3.08%)
Oct 04, 2007	10.29	10.41	10.26	10.36	264,493	+0.03(+0.31%)
Oct 03, 2007	10.45	10.45	10.12	10.32	442,451	+0.04(+0.39%)
Oct 02, 2007	10.38	10.38	10.13	10.28	358,794	-0.03(-0.31%)
Oct 01, 2007	10.10	10.42	9.862	10.32	524,228	+0.42(+4.28%)
Sep 28, 2007	9.878	9.957	9.838	9.893	415,400	+0.02(+0.24%)
Sep 27, 2007	10.01	10.01	9.766	9.870	930,737	-0.07(-0.72%)
Sep 26, 2007	9.957	10.14	9.838	9.941	930,237	+0.08(+0.81%)
Sep 25, 2007	10.28	10.28	9.750	9.862	522,976	-0.61(-5.80%)
Sep 24, 2007	10.01	10.47	9.726	10.47	412,395	+0.47(+4.71%)
Sep 21, 2007	10.64	10.64	9.750	9.997	986,091	+0.14(+1.46%)
Sep 20, 2007	10.06	10.12	9.710	9.854	488,662	-0.18(-1.83%)
Sep 19, 2007	10.13	10.25	9.814	10.04	530,365	+0.02(+0.24%)
Sep 18, 2007	9.454	10.08	9.422	10.01	673,758	+0.59(+6.27%)
Sep 17, 2007	9.694	9.694	9.422	9.422	593,733	-0.32(-3.28%)
Sep 14, 2007	9.382	9.742	9.303	9.742	486,533	+0.29(+3.04%)
Sep 13, 2007	9.462	9.486	9.263	9.454	708,322	+0.06(+0.59%)
Sep 12, 2007	9.822	9.854	9.255	9.398	628,172	-0.44(-4.46%)
Sep 11, 2007	9.941	10.13	9.742	9.838	447,210	-0.01(-0.08%)
Sep 10, 2007	9.750	9.981	9.742	9.846	543,890	+0.07(+0.74%)
Sep 07, 2007	9.949	9.949	9.678	9.774	525,105	-0.30(-2.93%)
Sep 06, 2007	9.814	10.20	9.582	10.07	618,404	+0.45(+4.65%)
Sep 05, 2007	9.550	9.822	9.462	9.622	458,731	+0.03(+0.33%)
Sep 04, 2007	9.822	9.833	9.486	9.590	635,060	-0.28(-2.83%)
Aug 31, 2007	10.07	10.07	9.582	9.870	707,320	+0.14(+1.39%)
Aug 30, 2007	10.07	10.14	9.694	9.734	656,976	-0.45(-4.39%)
Aug 29, 2007	10.38	10.38	9.862	10.18	438,819	+0.14(+1.35%)
Aug 28, 2007	10.28	10.40	9.806	10.05	501,937	-0.33(-3.16%)
Aug 27, 2007	10.45	10.47	10.26	10.37	812,141	-0.10(-0.99%)
Aug 24, 2007	10.76	10.76	10.20	10.48	1,243,947	-0.25(-2.31%)
Aug 23, 2007	10.89	10.97	10.72	10.72	700,182	-0.08(-0.74%)
Aug 22, 2007	10.52	11.06	10.52	10.80	822,911	+0.36(+3.44%)
Aug 21, 2007	10.54	10.79	10.42	10.44	502,813	-0.12(-1.13%)
Aug 20, 2007	11.05	11.18	10.47	10.56	1,049,083	-0.49(-4.41%)
Aug 17, 2007	11.97	11.97	10.97	11.05	1,114,956	-0.16(-1.42%)
Aug 16, 2007	10.78	11.21	10.64	11.21	1,131,613	+0.35(+3.23%)
Aug 15, 2007	11.27	11.51	10.78	10.86	913,580	-0.38(-3.34%)
Aug 14, 2007	11.73	11.85	11.23	11.23	673,758	-0.50(-4.22%)
Aug 13, 2007	11.86	11.95	11.42	11.73	653,720	+0.08(+0.69%)
Aug 10, 2007	11.74	13.01	11.48	11.65	2,257,214	-0.81(-6.47%)
Aug 09, 2007	11.83	12.46	11.70	12.46	1,063,611	+0.76(+6.48%)
Aug 08, 2007	11.66	11.92	11.40	11.70	1,233,929	+0.15(+1.31%)
Aug 07, 2007	11.75	11.75	11.16	11.55	1,551,647	-0.02(-0.21%)
Aug 06, 2007	12.02	12.02	10.87	11.57	1,654,965	+0.00(+0.00%)
Aug 03, 2007	11.07	11.59	10.89	11.57	2,589,710	-0.02(-0.14%)
Aug 02, 2007	11.20	11.74	11.18	11.59	1,287,278	+0.48(+4.31%)

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.