Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	15.53	16.28	15.37	16.01	43,040,232	+0.70(+4.57%)
Oct 30, 2007	15.70	15.90	15.23	15.31	55,905,556	-0.51(-3.21%)
Oct 29, 2007	15.68	16.02	15.67	15.82	44,443,920	+0.49(+3.17%)
Oct 26, 2007	15.02	15.37	14.92	15.33	33,216,704	+0.64(+4.39%)
Oct 25, 2007	14.52	14.69	14.23	14.69	56,467,916	+0.33(+2.30%)
Oct 24, 2007	13.89	14.37	13.58	14.36	47,754,536	+0.47(+3.36%)
Oct 23, 2007	13.71	13.89	13.53	13.89	30,585,108	+0.53(+4.00%)
Oct 22, 2007	13.01	13.43	12.96	13.36	44,938,488	-0.16(-1.15%)
Oct 19, 2007	14.34	14.40	13.34	13.51	52,480,408	-0.96(-6.64%)
Oct 18, 2007	14.15	14.52	14.04	14.47	42,163,064	+0.21(+1.50%)
Oct 17, 2007	14.43	14.46	13.85	14.26	40,930,788	+0.19(+1.36%)
Oct 16, 2007	14.19	14.40	14.07	14.07	43,439,808	-0.17(-1.22%)
Oct 15, 2007	14.39	14.50	14.01	14.24	35,389,256	+0.17(+1.18%)
Oct 12, 2007	13.87	14.13	13.79	14.07	19,568,154	+0.28(+2.00%)
Oct 11, 2007	14.26	14.35	13.61	13.80	52,775,888	-0.16(-1.14%)
Oct 10, 2007	13.58	13.99	13.53	13.96	33,796,980	+0.38(+2.77%)
Oct 09, 2007	13.39	13.67	13.27	13.58	37,503,064	+0.37(+2.83%)
Oct 08, 2007	13.22	13.24	12.99	13.21	35,142,732	+0.01(+0.10%)
Oct 05, 2007	12.89	13.33	12.83	13.19	43,701,004	+0.45(+3.51%)
Oct 04, 2007	12.54	12.81	12.19	12.75	35,605,028	+0.24(+1.89%)
Oct 03, 2007	12.99	13.02	12.47	12.51	40,260,460	-0.48(-3.70%)
Oct 02, 2007	12.92	13.13	12.71	12.99	25,382,260	-0.09(-0.67%)
Oct 01, 2007	12.71	13.13	12.67	13.08	35,679,104	+0.44(+3.48%)
Sep 28, 2007	12.86	12.91	12.54	12.64	28,758,452	-0.24(-1.83%)
Sep 27, 2007	12.74	12.88	12.63	12.87	28,828,950	+0.25(+1.95%)
Sep 26, 2007	12.60	12.69	12.32	12.63	29,525,040	+0.18(+1.47%)
Sep 25, 2007	12.29	12.45	12.23	12.45	20,918,392	-0.06(-0.51%)
Sep 24, 2007	12.36	12.52	12.29	12.51	28,545,618	+0.27(+2.23%)
Sep 21, 2007	12.07	12.30	12.04	12.24	30,217,260	+0.41(+3.50%)
Sep 20, 2007	11.90	12.08	11.75	11.82	21,929,810	-0.08(-0.66%)
Sep 19, 2007	12.09	12.15	11.84	11.90	33,804,768	+0.08(+0.71%)
Sep 18, 2007	11.29	11.91	11.21	11.82	43,446,236	+0.70(+6.31%)
Sep 17, 2007	11.11	11.20	10.94	11.12	22,033,158	-0.12(-1.04%)
Sep 14, 2007	11.35	11.50	11.12	11.23	24,049,912	-0.20(-1.74%)
Sep 13, 2007	11.33	11.50	11.27	11.43	25,706,446	+0.24(+2.17%)
Sep 12, 2007	11.19	11.40	11.14	11.19	30,789,250	+0.09(+0.80%)
Sep 11, 2007	10.90	11.17	10.80	11.10	24,115,682	+0.43(+3.98%)
Sep 10, 2007	10.74	10.80	10.45	10.68	31,273,428	-0.06(-0.56%)
Sep 07, 2007	10.76	10.84	10.53	10.74	27,705,458	-0.20(-1.82%)
Sep 06, 2007	10.88	11.00	10.83	10.94	31,546,908	+0.28(+2.59%)
Sep 05, 2007	10.64	10.71	10.46	10.66	32,300,800	-0.14(-1.30%)
Sep 04, 2007	10.44	10.86	10.44	10.80	33,650,096	+0.45(+4.33%)
Aug 31, 2007	10.22	10.54	10.18	10.35	49,157,184	+0.43(+4.30%)
Aug 30, 2007	9.734	10.10	9.543	9.925	37,368,492	+0.07(+0.68%)
Aug 29, 2007	9.645	9.863	9.597	9.858	50,947,532	+0.35(+3.72%)
Aug 28, 2007	9.813	9.876	9.468	9.505	39,930,056	-0.48(-4.83%)
Aug 27, 2007	9.925	10.08	9.788	9.987	21,985,432	+0.06(+0.64%)
Aug 24, 2007	9.550	9.989	9.550	9.923	36,712,420	+0.32(+3.33%)
Aug 23, 2007	9.810	9.881	9.416	9.604	50,478,588	+0.04(+0.37%)
Aug 22, 2007	9.281	9.622	9.257	9.568	47,492,884	+0.55(+6.05%)
Aug 21, 2007	8.875	9.106	8.798	9.023	30,873,780	+0.03(+0.34%)
Aug 20, 2007	9.152	9.170	8.763	8.993	41,976,680	-0.06(-0.67%)
Aug 17, 2007	9.349	9.441	8.834	9.053	79,971,224	+0.09(+0.97%)
Aug 16, 2007	8.708	8.966	8.161	8.966	111,700,384	-0.31(-3.34%)
Aug 15, 2007	9.602	9.990	9.262	9.276	60,128,708	-0.52(-5.27%)
Aug 14, 2007	10.20	10.24	9.751	9.791	45,895,532	-0.28(-2.76%)
Aug 13, 2007	10.24	10.35	9.980	10.07	29,848,078	-0.03(-0.25%)
Aug 10, 2007	9.900	10.29	9.855	10.09	50,804,376	-0.27(-2.60%)
Aug 09, 2007	10.30	10.59	10.23	10.36	42,358,816	-0.41(-3.84%)
Aug 08, 2007	10.59	10.98	10.59	10.78	40,012,244	+0.31(+2.93%)
Aug 07, 2007	10.33	10.60	10.22	10.47	36,625,724	+0.01(+0.06%)
Aug 06, 2007	10.24	10.47	9.917	10.46	46,853,236	+0.15(+1.43%)
Aug 03, 2007	10.44	10.90	10.30	10.32	36,105,424	-0.60(-5.48%)
Aug 02, 2007	10.96	10.96	10.68	10.91	30,282,148	+0.24(+2.21%)

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.