Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	16.52	16.94	15.23	15.81	906,724	-0.75(-4.51%)
Oct 30, 2007	15.07	16.56	14.81	16.56	508,229	+1.13(+7.32%)
Oct 29, 2007	15.51	16.09	14.71	15.43	622,667	+0.05(+0.32%)
Oct 26, 2007	15.96	16.70	15.23	15.38	1,019,797	-0.33(-2.13%)
Oct 25, 2007	15.27	16.00	14.51	15.71	918,632	+0.22(+1.39%)
Oct 24, 2007	14.32	15.60	14.00	15.49	724,952	+1.13(+7.87%)
Oct 23, 2007	14.57	15.23	13.98	14.36	795,686	+0.51(+3.69%)
Oct 22, 2007	13.05	14.49	12.87	13.85	891,051	+0.81(+6.17%)
Oct 19, 2007	13.07	13.76	13.02	13.05	553,968	-0.12(-0.90%)
Oct 18, 2007	13.67	13.67	13.12	13.17	601,395	-0.57(-4.15%)
Oct 17, 2007	14.44	14.64	13.64	13.74	687,905	-0.51(-3.59%)
Oct 16, 2007	14.83	15.19	14.25	14.25	401,812	-0.90(-5.97%)
Oct 15, 2007	15.45	15.63	14.74	15.15	481,401	-0.29(-1.91%)
Oct 12, 2007	15.84	15.93	15.14	15.45	279,986	-0.37(-2.36%)
Oct 11, 2007	15.71	16.02	15.50	15.82	583,686	+0.31(+2.03%)
Oct 10, 2007	15.28	15.59	15.04	15.50	569,030	+0.28(+1.87%)
Oct 09, 2007	15.75	15.75	14.99	15.22	779,707	-0.51(-3.25%)
Oct 08, 2007	17.09	17.09	15.68	15.73	416,875	-1.22(-7.19%)
Oct 05, 2007	16.30	17.19	15.63	16.95	938,580	+0.92(+5.76%)
Oct 04, 2007	16.83	16.91	15.46	16.03	737,877	-0.41(-2.51%)
Oct 03, 2007	15.91	16.85	15.58	16.44	1,023,052	+0.53(+3.34%)
Oct 02, 2007	14.65	16.10	14.65	15.91	1,225,284	+1.47(+10.21%)
Oct 01, 2007	13.95	14.49	13.80	14.43	789,376	+0.56(+4.04%)
Sep 28, 2007	13.98	14.49	13.64	13.87	653,301	+0.02(+0.14%)
Sep 27, 2007	14.01	14.94	13.77	13.85	1,050,330	-0.06(-0.42%)
Sep 26, 2007	14.98	15.07	13.80	13.91	874,766	-0.84(-5.66%)
Sep 25, 2007	14.58	15.23	14.35	14.75	1,135,822	-0.14(-0.92%)
Sep 24, 2007	16.53	16.54	14.74	14.89	1,452,448	-1.48(-9.06%)
Sep 21, 2007	17.39	17.41	16.28	16.37	1,490,309	-0.87(-5.07%)
Sep 20, 2007	18.77	18.86	16.95	17.24	866,828	-1.46(-7.83%)
Sep 19, 2007	18.96	20.38	18.27	18.71	1,572,646	-0.09(-0.47%)
Sep 18, 2007	17.90	18.89	16.94	18.80	970,334	+1.17(+6.63%)
Sep 17, 2007	16.95	17.70	16.71	17.63	857,159	+0.53(+3.10%)
Sep 14, 2007	16.61	17.10	16.19	17.10	670,094	+0.13(+0.75%)
Sep 13, 2007	17.13	17.29	16.78	16.97	492,800	-0.04(-0.23%)
Sep 12, 2007	16.61	17.26	16.41	17.01	847,287	+0.30(+1.82%)
Sep 11, 2007	15.73	16.70	15.73	16.70	389,904	+1.03(+6.58%)
Sep 10, 2007	16.78	16.94	15.48	15.67	598,240	-1.27(-7.48%)
Sep 07, 2007	15.94	16.94	15.94	16.94	323,953	+0.50(+3.05%)
Sep 06, 2007	16.92	16.95	16.29	16.44	342,273	-0.41(-2.45%)
Sep 05, 2007	17.64	17.69	16.59	16.85	598,851	-1.14(-6.34%)
Sep 04, 2007	17.57	18.38	17.50	17.99	562,110	+0.19(+1.05%)
Aug 31, 2007	17.22	17.82	17.16	17.80	1,110,175	+1.19(+7.16%)
Aug 30, 2007	15.97	16.66	15.82	16.61	599,054	+0.45(+2.80%)
Aug 29, 2007	16.21	16.46	15.38	16.16	792,124	+0.26(+1.61%)
Aug 28, 2007	16.88	16.96	15.60	15.91	1,155,363	-1.07(-6.31%)
Aug 27, 2007	18.66	18.86	16.95	16.98	849,517	-1.68(-9.00%)
Aug 24, 2007	17.97	19.11	17.83	18.66	661,036	+0.33(+1.82%)
Aug 23, 2007	19.37	19.62	18.24	18.32	745,409	-1.02(-5.28%)
Aug 22, 2007	19.47	20.04	18.73	19.35	794,160	+0.09(+0.46%)
Aug 21, 2007	19.01	19.40	18.24	19.26	818,688	+0.10(+0.51%)
Aug 20, 2007	18.51	19.43	18.27	19.16	858,991	+0.59(+3.17%)
Aug 17, 2007	17.88	19.53	16.37	18.57	1,242,484	+2.15(+13.11%)
Aug 16, 2007	15.34	17.02	15.24	16.42	1,643,260	+0.69(+4.37%)
Aug 15, 2007	18.71	18.97	15.25	15.73	1,618,445	-3.07(-16.31%)
Aug 14, 2007	19.68	19.79	18.52	18.80	860,009	-0.95(-4.83%)
Aug 13, 2007	19.80	20.33	18.57	19.75	770,751	-0.05(-0.25%)
Aug 10, 2007	20.28	21.00	19.24	19.80	1,568,168	-0.48(-2.37%)
Aug 09, 2007	19.45	21.55	18.46	20.28	2,382,475	+0.66(+3.35%)
Aug 08, 2007	17.95	22.18	17.85	19.62	3,455,201	+1.90(+10.70%)
Aug 07, 2007	16.56	17.81	16.21	17.73	1,398,130	+1.03(+6.18%)
Aug 06, 2007	17.03	17.19	15.39	16.69	1,551,884	+0.06(+0.35%)
Aug 03, 2007	16.90	18.19	16.52	16.63	1,886,907	-1.55(-8.54%)
Aug 02, 2007	18.11	18.82	17.97	18.19	1,784,750	+0.26(+1.42%)

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.