Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	9.040	9.350	8.960	8.990	1,012,295	-0.03(-0.33%)
Oct 30, 2007	9.070	9.070	8.750	9.020	531,909	-0.11(-1.20%)
Oct 29, 2007	8.830	9.220	8.780	9.130	611,667	+0.31(+3.51%)
Oct 26, 2007	9.050	9.120	8.540	8.820	754,224	-0.18(-2.00%)
Oct 25, 2007	9.180	9.240	8.860	9.000	371,819	-0.19(-2.07%)
Oct 24, 2007	9.370	9.520	8.860	9.190	568,288	-0.27(-2.85%)
Oct 23, 2007	9.570	9.570	9.390	9.460	290,805	-0.04(-0.42%)
Oct 22, 2007	9.160	9.560	9.020	9.500	590,200	+0.24(+2.59%)
Oct 19, 2007	9.500	9.550	9.120	9.260	626,500	-0.27(-2.83%)
Oct 18, 2007	9.650	9.760	9.280	9.530	1,084,502	-0.30(-3.05%)
Oct 17, 2007	10.42	10.59	9.760	9.830	916,907	-0.55(-5.30%)
Oct 16, 2007	10.42	10.52	10.27	10.38	420,292	-0.05(-0.48%)
Oct 15, 2007	10.76	10.85	10.26	10.43	370,476	-0.29(-2.71%)
Oct 12, 2007	10.65	10.84	10.53	10.72	407,032	+0.09(+0.85%)
Oct 11, 2007	10.83	10.95	10.50	10.63	457,034	-0.13(-1.21%)
Oct 10, 2007	11.15	11.23	10.67	10.76	578,036	-0.42(-3.76%)
Oct 09, 2007	11.15	11.46	11.04	11.18	311,963	+0.13(+1.18%)
Oct 08, 2007	11.68	11.70	10.75	11.05	810,141	-1.12(-9.20%)
Oct 05, 2007	11.40	12.30	11.40	12.17	525,709	+0.89(+7.89%)
Oct 04, 2007	11.25	11.50	11.12	11.28	507,820	+0.06(+0.53%)
Oct 03, 2007	10.69	11.55	10.61	11.22	1,275,380	+0.53(+4.96%)
Oct 02, 2007	10.30	10.76	10.30	10.69	640,009	+0.38(+3.69%)
Oct 01, 2007	10.20	10.47	10.13	10.31	857,816	+0.09(+0.88%)
Sep 28, 2007	10.01	10.36	9.940	10.22	744,987	+0.18(+1.79%)
Sep 27, 2007	9.980	10.07	9.850	10.04	498,991	+0.12(+1.21%)
Sep 26, 2007	9.990	10.22	9.820	9.920	650,264	-0.02(-0.20%)
Sep 25, 2007	10.88	10.94	9.630	9.940	823,769	-1.04(-9.47%)
Sep 24, 2007	11.17	11.27	10.93	10.98	355,735	-0.21(-1.88%)
Sep 21, 2007	11.30	11.30	11.06	11.19	1,004,893	-0.02(-0.18%)
Sep 20, 2007	11.39	11.46	11.06	11.21	318,350	-0.21(-1.84%)
Sep 19, 2007	11.40	11.64	11.31	11.42	422,966	-0.02(-0.17%)
Sep 18, 2007	10.69	11.51	10.68	11.44	449,686	+0.79(+7.42%)
Sep 17, 2007	10.40	10.69	10.40	10.65	361,114	+0.15(+1.43%)
Sep 14, 2007	10.39	10.50	10.30	10.50	610,066	+0.00(+0.00%)
Sep 13, 2007	10.52	10.61	10.35	10.50	911,060	+0.04(+0.38%)
Sep 12, 2007	10.58	10.82	10.44	10.46	328,016	-0.18(-1.69%)
Sep 11, 2007	10.73	10.88	10.42	10.64	279,403	-0.01(-0.09%)
Sep 10, 2007	10.90	11.12	10.44	10.65	302,330	-0.20(-1.84%)
Sep 07, 2007	11.10	11.22	10.76	10.85	369,051	-0.41(-3.64%)
Sep 06, 2007	11.34	11.42	11.03	11.26	254,898	-0.07(-0.62%)
Sep 05, 2007	11.50	11.54	11.26	11.33	386,990	-0.26(-2.24%)
Sep 04, 2007	11.59	11.77	11.43	11.59	377,203	-0.06(-0.52%)
Aug 31, 2007	11.25	11.73	11.22	11.65	594,505	+0.50(+4.48%)
Aug 30, 2007	11.11	11.27	11.03	11.15	255,736	-0.11(-0.98%)
Aug 29, 2007	11.11	11.40	11.10	11.26	919,231	+0.20(+1.81%)
Aug 28, 2007	10.96	11.29	10.96	11.06	880,469	+0.05(+0.45%)
Aug 27, 2007	11.00	11.15	10.89	11.01	1,354,167	+0.01(+0.09%)
Aug 24, 2007	11.37	11.42	10.94	11.00	935,870	-0.33(-2.91%)
Aug 23, 2007	12.12	12.17	11.32	11.33	776,763	-0.74(-6.13%)
Aug 22, 2007	12.28	12.35	12.04	12.07	548,339	-0.10(-0.82%)
Aug 21, 2007	12.45	12.51	12.17	12.17	372,755	-0.24(-1.93%)
Aug 20, 2007	12.58	12.66	12.23	12.41	396,432	-0.15(-1.19%)
Aug 17, 2007	12.15	12.60	12.00	12.56	1,329,443	+0.95(+8.18%)
Aug 16, 2007	11.67	12.00	11.21	11.61	948,864	-0.08(-0.68%)
Aug 15, 2007	11.71	12.08	11.50	11.69	1,719,143	-0.03(-0.26%)
Aug 14, 2007	12.10	12.57	11.69	11.72	1,183,217	-0.35(-2.90%)
Aug 13, 2007	13.18	13.66	11.98	12.07	2,566,619	-0.96(-7.37%)
Aug 10, 2007	13.94	14.16	12.93	13.03	2,224,493	-0.97(-6.93%)
Aug 09, 2007	13.68	14.33	13.67	14.00	1,633,851	-0.11(-0.78%)
Aug 08, 2007	14.14	14.96	12.98	14.11	3,515,131	-0.15(-1.05%)
Aug 07, 2007	13.75	14.42	13.53	14.26	711,075	+0.40(+2.89%)
Aug 06, 2007	14.35	14.35	13.53	13.86	1,606,930	-0.49(-3.41%)
Aug 03, 2007	14.38	14.99	14.22	14.35	488,533	-0.54(-3.63%)
Aug 02, 2007	14.51	14.90	14.41	14.89	582,646	+0.28(+1.92%)

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.