Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.10	13.44	12.66	12.72	7,428,647	-0.38(-2.88%)
Oct 30, 2007	12.94	13.22	12.68	13.09	3,700,786	+0.09(+0.73%)
Oct 29, 2007	13.26	13.26	12.72	13.00	10,281,932	-0.11(-0.85%)
Oct 26, 2007	12.67	13.20	12.61	13.11	7,823,105	+0.66(+5.30%)
Oct 25, 2007	12.68	13.28	12.25	12.45	9,407,706	-0.39(-3.07%)
Oct 24, 2007	12.72	12.84	12.23	12.84	8,068,999	+0.13(+1.01%)
Oct 23, 2007	13.02	13.15	12.43	12.72	7,207,144	-0.02(-0.13%)
Oct 22, 2007	11.49	12.84	11.41	12.73	10,301,655	+1.02(+8.71%)
Oct 19, 2007	11.71	12.04	11.59	11.71	8,150,342	-0.14(-1.16%)
Oct 18, 2007	11.65	12.07	11.43	11.85	8,376,046	+0.08(+0.65%)
Oct 17, 2007	12.19	12.53	11.60	11.77	5,867,154	-0.35(-2.90%)
Oct 16, 2007	12.12	12.20	12.00	12.12	6,654,027	-0.24(-1.94%)
Oct 15, 2007	13.02	13.09	12.26	12.36	4,962,118	-0.63(-4.82%)
Oct 12, 2007	13.34	13.34	12.90	12.99	4,372,858	-0.33(-2.45%)
Oct 11, 2007	13.49	13.78	13.15	13.32	5,342,805	+0.15(+1.17%)
Oct 10, 2007	12.80	13.31	12.72	13.16	5,164,832	+0.33(+2.54%)
Oct 09, 2007	12.76	12.89	12.39	12.84	8,946,727	+0.12(+0.94%)
Oct 08, 2007	13.05	13.22	12.62	12.72	3,954,616	-0.51(-3.82%)
Oct 05, 2007	13.06	13.59	12.95	13.22	5,688,130	+0.01(+0.06%)
Oct 04, 2007	13.94	13.94	12.77	13.21	6,815,953	-0.46(-3.38%)
Oct 03, 2007	13.25	14.51	13.22	13.68	9,947,693	+0.39(+2.97%)
Oct 02, 2007	13.03	14.56	12.89	13.28	13,226,012	+0.61(+4.80%)
Oct 01, 2007	11.91	12.86	11.82	12.67	9,854,330	+1.01(+8.67%)
Sep 28, 2007	11.56	11.82	11.36	11.66	5,741,581	-0.04(-0.37%)
Sep 27, 2007	11.68	11.98	11.04	11.70	8,479,913	+0.16(+1.41%)
Sep 26, 2007	12.53	12.65	11.48	11.54	10,589,096	-1.00(-7.99%)
Sep 25, 2007	12.32	12.98	12.27	12.54	7,132,220	-0.39(-3.05%)
Sep 24, 2007	13.80	13.85	12.86	12.94	5,175,102	-0.91(-6.56%)
Sep 21, 2007	14.07	14.28	13.49	13.85	4,666,274	+0.04(+0.31%)
Sep 20, 2007	14.74	14.78	13.70	13.80	4,178,103	-0.99(-6.66%)
Sep 19, 2007	14.65	15.84	14.44	14.79	9,113,263	+0.14(+0.94%)
Sep 18, 2007	13.97	14.72	13.75	14.65	7,735,111	+0.87(+6.28%)
Sep 17, 2007	13.63	13.91	13.48	13.79	3,597,970	+0.04(+0.31%)
Sep 14, 2007	13.38	13.77	13.09	13.74	4,731,174	+0.45(+3.35%)
Sep 13, 2007	13.13	13.51	12.94	13.30	4,680,862	+0.30(+2.31%)
Sep 12, 2007	12.96	13.23	12.87	13.00	2,871,257	-0.04(-0.33%)
Sep 11, 2007	12.85	13.09	12.83	13.04	3,887,628	+0.15(+1.20%)
Sep 10, 2007	13.46	13.46	12.76	12.89	3,741,632	-0.39(-2.97%)
Sep 07, 2007	13.43	13.50	13.08	13.28	4,626,128	-0.50(-3.61%)
Sep 06, 2007	14.02	14.13	13.56	13.78	3,801,618	-0.24(-1.71%)
Sep 05, 2007	14.24	14.32	13.83	14.02	3,880,276	-0.51(-3.48%)
Sep 04, 2007	14.26	14.65	14.01	14.52	3,585,236	+0.27(+1.86%)
Aug 31, 2007	14.38	14.72	13.86	14.26	4,825,808	+0.33(+2.40%)
Aug 30, 2007	13.92	14.23	13.77	13.92	3,154,380	-0.27(-1.93%)
Aug 29, 2007	13.88	14.26	13.67	14.20	4,616,792	+0.50(+3.63%)
Aug 28, 2007	14.49	14.49	13.63	13.70	5,661,989	-0.61(-4.25%)
Aug 27, 2007	14.92	15.13	14.31	14.31	2,419,381	-0.71(-4.73%)
Aug 24, 2007	15.10	15.24	14.77	15.02	3,142,943	-0.05(-0.34%)
Aug 23, 2007	15.24	15.96	14.82	15.07	7,180,885	+0.09(+0.57%)
Aug 22, 2007	15.17	15.42	14.70	14.99	4,331,335	+0.17(+1.16%)
Aug 21, 2007	14.77	15.08	14.22	14.82	5,137,406	-0.08(-0.52%)
Aug 20, 2007	14.84	15.15	14.43	14.89	4,756,836	-0.07(-0.46%)
Aug 17, 2007	15.73	16.02	14.42	14.96	7,711,070	+0.27(+1.87%)
Aug 16, 2007	13.92	15.89	13.25	14.69	18,460,508	+0.21(+1.42%)
Aug 15, 2007	14.57	15.22	14.44	14.48	10,375,910	-0.45(-2.99%)
Aug 14, 2007	16.15	16.31	14.70	14.93	9,067,204	-1.23(-7.59%)
Aug 13, 2007	17.64	17.78	15.96	16.15	6,146,775	-1.25(-7.19%)
Aug 10, 2007	17.14	18.29	17.14	17.40	9,312,645	-1.01(-5.49%)
Aug 09, 2007	17.88	19.40	17.52	18.41	12,172,535	-0.31(-1.65%)
Aug 08, 2007	18.05	20.78	17.82	18.72	14,792,057	+1.26(+7.21%)
Aug 07, 2007	16.20	17.66	15.80	17.46	12,969,079	+1.23(+7.60%)
Aug 06, 2007	15.85	16.23	14.97	16.23	8,477,638	+0.24(+1.50%)
Aug 03, 2007	16.27	17.13	15.95	15.99	6,916,346	-1.14(-6.65%)
Aug 02, 2007	16.26	17.38	16.26	17.13	8,926,276	+0.60(+3.63%)

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.