Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	12.29	12.65	12.08	12.64	1,135,540	+0.62(+5.18%)
Oct 30, 2007	12.14	12.16	12.00	12.02	873,332	-0.11(-0.95%)
Oct 29, 2007	12.42	12.54	12.09	12.13	523,315	-0.29(-2.37%)
Oct 26, 2007	12.57	12.59	12.20	12.43	560,930	+0.01(+0.07%)
Oct 25, 2007	12.57	12.57	12.25	12.42	823,016	-0.11(-0.85%)
Oct 24, 2007	12.23	12.53	12.12	12.53	1,021,717	+0.23(+1.86%)
Oct 23, 2007	11.96	12.35	11.89	12.30	1,176,574	+0.44(+3.73%)
Oct 22, 2007	11.79	12.00	11.66	11.86	891,163	+0.02(+0.14%)
Oct 19, 2007	12.02	12.04	11.80	11.84	1,017,320	-0.23(-1.90%)
Oct 18, 2007	11.86	12.07	11.71	12.07	1,724,315	+0.09(+0.75%)
Oct 17, 2007	11.67	12.17	11.54	11.98	2,178,385	+0.28(+2.38%)
Oct 16, 2007	12.70	12.78	11.64	11.70	3,099,714	-1.86(-13.71%)
Oct 15, 2007	13.66	13.74	13.35	13.56	855,135	-0.16(-1.13%)
Oct 12, 2007	13.74	13.84	13.67	13.72	610,392	-0.05(-0.36%)
Oct 11, 2007	13.91	13.91	13.67	13.76	774,287	-0.06(-0.41%)
Oct 10, 2007	13.80	13.89	13.76	13.82	612,835	-0.05(-0.35%)
Oct 09, 2007	13.81	13.96	13.76	13.87	844,754	+0.04(+0.30%)
Oct 08, 2007	14.08	14.08	13.76	13.83	457,489	-0.26(-1.86%)
Oct 05, 2007	14.01	14.25	13.93	14.09	289,808	+0.22(+1.59%)
Oct 04, 2007	14.17	14.20	13.72	13.87	406,439	-0.25(-1.80%)
Oct 03, 2007	14.05	14.15	13.99	14.12	247,429	+0.00(+0.00%)
Oct 02, 2007	14.10	14.17	14.08	14.12	267,336	+0.07(+0.47%)
Oct 01, 2007	13.63	14.14	13.63	14.06	386,288	+0.47(+3.50%)
Sep 28, 2007	13.58	13.73	13.46	13.58	424,270	-0.05(-0.36%)
Sep 27, 2007	13.74	13.79	13.55	13.63	266,848	-0.06(-0.42%)
Sep 26, 2007	13.66	13.90	13.53	13.69	538,703	+0.12(+0.91%)
Sep 25, 2007	13.73	13.76	13.51	13.57	523,682	-0.22(-1.60%)
Sep 24, 2007	14.04	14.05	13.72	13.79	266,970	-0.28(-1.98%)
Sep 21, 2007	14.21	14.26	14.02	14.07	443,688	-0.01(-0.06%)
Sep 20, 2007	14.38	14.31	13.94	14.08	285,533	-0.30(-2.11%)
Sep 19, 2007	14.23	14.53	14.12	14.38	415,843	+0.29(+2.09%)
Sep 18, 2007	13.63	14.13	13.55	14.08	340,124	+0.45(+3.30%)
Sep 17, 2007	13.77	13.83	13.58	13.63	600,011	-0.24(-1.71%)
Sep 14, 2007	13.61	13.90	13.36	13.87	1,116,854	+0.11(+0.77%)
Sep 13, 2007	13.81	13.85	13.56	13.76	405,951	-0.02(-0.12%)
Sep 12, 2007	13.92	14.07	13.71	13.78	378,106	-0.16(-1.17%)
Sep 11, 2007	13.79	14.11	13.76	13.94	780,393	+0.16(+1.13%)
Sep 10, 2007	14.09	14.20	13.68	13.79	430,132	-0.25(-1.75%)
Sep 07, 2007	14.25	14.32	13.98	14.03	480,693	-0.43(-3.00%)
Sep 06, 2007	14.42	14.64	14.21	14.47	402,531	+0.05(+0.34%)
Sep 05, 2007	14.20	14.58	14.20	14.42	688,676	-0.04(-0.28%)
Sep 04, 2007	14.53	14.53	14.23	14.46	355,756	+0.06(+0.40%)
Aug 31, 2007	14.32	14.46	14.09	14.40	385,678	+0.26(+1.85%)
Aug 30, 2007	14.17	14.37	14.03	14.14	371,877	-0.20(-1.43%)
Aug 29, 2007	13.91	14.44	13.81	14.35	579,982	+0.48(+3.48%)
Aug 28, 2007	14.12	14.15	13.82	13.86	437,704	-0.34(-2.42%)
Aug 27, 2007	14.41	14.42	14.16	14.21	403,020	-0.32(-2.20%)
Aug 24, 2007	14.21	14.58	14.03	14.53	412,912	+0.32(+2.25%)
Aug 23, 2007	14.61	14.68	14.19	14.21	539,802	-0.38(-2.58%)
Aug 22, 2007	14.41	14.63	14.29	14.58	400,944	+0.22(+1.54%)
Aug 21, 2007	14.41	14.83	14.32	14.36	472,388	-0.12(-0.85%)
Aug 20, 2007	14.54	14.80	14.44	14.48	637,504	-0.02(-0.17%)
Aug 17, 2007	14.39	14.94	14.38	14.51	897,635	+0.11(+0.74%)
Aug 16, 2007	14.24	14.82	14.11	14.40	1,950,862	+0.49(+3.53%)
Aug 15, 2007	14.20	14.30	13.90	13.91	663,029	-0.33(-2.30%)
Aug 14, 2007	14.53	14.54	14.15	14.24	845,976	-0.22(-1.53%)
Aug 13, 2007	14.03	14.71	14.25	14.46	1,299,312	+0.43(+3.09%)
Aug 10, 2007	12.75	14.25	12.69	14.03	2,719,653	+1.09(+8.42%)
Aug 09, 2007	13.88	13.59	12.33	12.94	4,364,831	-0.94(-6.79%)
Aug 08, 2007	14.72	15.00	13.40	13.88	2,136,740	-0.66(-4.56%)
Aug 07, 2007	14.78	14.86	14.21	14.54	1,343,400	-0.24(-1.61%)
Aug 06, 2007	14.58	15.02	14.26	14.78	1,269,757	+0.04(+0.28%)
Aug 03, 2007	14.82	15.57	14.70	14.74	1,226,036	-0.84(-5.36%)
Aug 02, 2007	15.57	15.75	15.29	15.57	759,632	+0.04(+0.26%)

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.