Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	15.71	15.83	15.00	15.09	463,060	-0.57(-3.63%)
Oct 30, 2007	15.28	16.10	15.25	15.66	350,856	+0.28(+1.85%)
Oct 29, 2007	15.65	15.65	15.20	15.38	317,810	-0.40(-2.52%)
Oct 26, 2007	15.54	15.78	14.94	15.78	217,604	+0.39(+2.52%)
Oct 25, 2007	15.18	15.89	14.68	15.39	346,723	-0.24(-1.52%)
Oct 24, 2007	15.31	15.91	15.15	15.63	146,203	+0.16(+1.04%)
Oct 23, 2007	15.63	15.71	14.96	15.46	199,408	+0.01(+0.06%)
Oct 22, 2007	14.63	15.61	14.38	15.45	234,008	+0.62(+4.21%)
Oct 19, 2007	15.15	15.29	14.78	14.83	179,136	-0.32(-2.13%)
Oct 18, 2007	15.18	15.60	15.07	15.15	183,483	-0.09(-0.56%)
Oct 17, 2007	15.58	15.60	14.65	15.24	175,058	-0.16(-1.05%)
Oct 16, 2007	15.37	15.45	15.10	15.40	81,864	-0.04(-0.25%)
Oct 15, 2007	15.71	16.06	15.14	15.44	206,949	-0.37(-2.34%)
Oct 12, 2007	15.55	16.27	15.43	15.80	114,434	+0.25(+1.58%)
Oct 11, 2007	16.04	16.06	15.25	15.56	262,535	-0.40(-2.49%)
Oct 10, 2007	16.06	16.15	15.84	15.96	149,243	-0.14(-0.88%)
Oct 09, 2007	16.01	16.19	15.92	16.10	135,105	+0.09(+0.59%)
Oct 08, 2007	15.99	16.23	15.74	16.00	87,733	-0.06(-0.35%)
Oct 05, 2007	16.03	16.18	15.70	16.06	185,297	+0.20(+1.25%)
Oct 04, 2007	15.83	16.10	15.53	15.86	178,562	+0.05(+0.30%)
Oct 03, 2007	15.57	16.16	15.57	15.81	311,783	+0.19(+1.21%)
Oct 02, 2007	15.10	16.08	15.09	15.63	264,866	+0.55(+3.64%)
Oct 01, 2007	14.31	15.11	14.31	15.08	188,187	+0.80(+5.57%)
Sep 28, 2007	14.38	14.90	14.17	14.28	125,420	-0.09(-0.59%)
Sep 27, 2007	15.02	15.11	14.31	14.37	104,216	-0.56(-3.74%)
Sep 26, 2007	15.01	15.25	14.89	14.92	166,253	+0.05(+0.32%)
Sep 25, 2007	14.50	15.04	14.50	14.88	150,440	+0.29(+2.01%)
Sep 24, 2007	14.95	15.10	14.47	14.58	88,707	-0.34(-2.28%)
Sep 21, 2007	14.91	15.15	14.81	14.92	226,915	+0.15(+1.03%)
Sep 20, 2007	14.73	15.15	14.66	14.77	92,529	+0.00(+0.00%)
Sep 19, 2007	14.80	15.04	14.55	14.77	203,108	+0.01(+0.06%)
Sep 18, 2007	13.95	14.78	13.76	14.76	278,569	+0.88(+6.34%)
Sep 17, 2007	14.02	14.05	13.64	13.88	129,563	-0.17(-1.21%)
Sep 14, 2007	13.67	14.12	13.54	14.05	129,421	+0.20(+1.44%)
Sep 13, 2007	13.71	14.07	13.35	13.85	217,876	+0.24(+1.74%)
Sep 12, 2007	14.14	14.19	13.58	13.62	151,142	-0.58(-4.07%)
Sep 11, 2007	13.99	14.26	13.89	14.20	332,924	+0.31(+2.25%)
Sep 10, 2007	13.74	13.92	13.26	13.88	296,515	+0.19(+1.38%)
Sep 07, 2007	13.39	13.87	13.26	13.69	155,252	+0.11(+0.84%)
Sep 06, 2007	13.51	13.82	13.40	13.58	170,386	+0.18(+1.34%)
Sep 05, 2007	13.49	13.54	13.39	13.40	139,071	-0.28(-2.08%)
Sep 04, 2007	13.52	13.94	13.34	13.68	219,062	+0.27(+1.98%)
Aug 31, 2007	13.80	13.82	13.28	13.42	179,135	-0.15(-1.12%)
Aug 30, 2007	13.41	13.86	13.28	13.57	217,931	+0.05(+0.35%)
Aug 29, 2007	13.38	13.55	13.22	13.52	147,230	+0.25(+1.85%)
Aug 28, 2007	13.21	13.35	13.09	13.28	224,615	+0.00(+0.00%)
Aug 27, 2007	13.44	13.44	13.14	13.28	161,846	-0.23(-1.68%)
Aug 24, 2007	13.28	13.50	13.12	13.50	152,303	+0.23(+1.71%)
Aug 23, 2007	13.50	13.85	13.19	13.28	162,924	-0.17(-1.27%)
Aug 22, 2007	14.18	14.20	13.30	13.45	287,211	-0.57(-4.05%)
Aug 21, 2007	14.31	14.31	13.81	14.02	211,489	-0.19(-1.33%)
Aug 20, 2007	14.05	14.38	13.84	14.20	200,511	+0.21(+1.49%)
Aug 17, 2007	14.20	14.25	13.64	14.00	319,907	+0.26(+1.86%)
Aug 16, 2007	13.03	13.86	12.95	13.74	596,140	+0.72(+5.53%)
Aug 15, 2007	12.94	13.74	12.85	13.02	297,921	+0.07(+0.51%)
Aug 14, 2007	13.21	13.36	12.86	12.95	524,815	-0.24(-1.80%)
Aug 13, 2007	13.32	13.63	12.97	13.19	491,696	-0.02(-0.14%)
Aug 10, 2007	15.10	15.10	12.86	13.21	896,574	-1.99(-13.08%)
Aug 09, 2007	14.73	16.15	14.28	15.20	1,229,590	+0.14(+0.94%)
Aug 08, 2007	13.76	16.38	13.76	15.06	1,805,032	+1.42(+10.42%)
Aug 07, 2007	11.96	14.75	11.83	13.64	695,139	+1.58(+13.12%)
Aug 06, 2007	11.43	12.08	11.25	12.05	483,244	+0.64(+5.64%)
Aug 03, 2007	11.36	11.60	11.03	11.41	514,599	+0.19(+1.69%)
Aug 02, 2007	11.67	11.67	11.19	11.22	376,208	-0.32(-2.79%)

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.