Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	20.80	22.75	22.40	22.50	51,618	+1.70(+8.17%)
Oct 30, 2007	20.70	21.10	20.65	20.80	89,266	+0.10(+0.48%)
Oct 29, 2007	21.45	20.98	20.35	20.70	83,440	-0.75(-3.50%)
Oct 26, 2007	21.45	21.45	20.80	21.45	175,796	+1.67(+8.44%)
Oct 25, 2007	19.78	19.80	19.45	19.78	178,270	+0.40(+2.06%)
Oct 24, 2007	18.70	19.40	19.05	19.38	300,864	+0.68(+3.64%)
Oct 23, 2007	18.70	18.80	18.35	18.70	24,744	+0.65(+3.60%)
Oct 19, 2007	18.05	18.50	18.05	18.05	25,920	-0.55(-2.96%)
Oct 18, 2007	18.60	18.60	18.25	18.60	31,700	-0.05(-0.27%)
Oct 17, 2007	18.65	18.65	18.15	18.65	52,458	+1.07(+6.09%)
Oct 16, 2007	17.58	17.85	17.50	17.58	57,286	-1.52(-7.96%)
Oct 15, 2007	19.10	19.40	18.75	19.10	85,419	-0.20(-1.04%)
Oct 12, 2007	19.30	19.40	19.05	19.30	41,685	+0.70(+3.76%)
Oct 11, 2007	18.60	19.10	18.60	18.60	61,152	-0.25(-1.33%)
Oct 10, 2007	18.85	18.90	18.65	18.85	49,542	+0.65(+3.57%)
Oct 09, 2007	18.20	18.20	17.50	18.20	37,294	+0.90(+5.20%)
Oct 08, 2007	16.95	17.45	17.05	17.30	25,839	+0.35(+2.06%)
Oct 05, 2007	16.95	17.10	16.85	16.95	27,824	+0.35(+2.11%)
Oct 04, 2007	17.00	16.85	16.55	16.60	106,630	-0.40(-2.35%)
Oct 03, 2007	17.00	17.30	16.90	17.00	71,875	-0.75(-4.23%)
Oct 02, 2007	17.75	18.00	17.75	17.75	44,706	+2.15(+13.78%)
Oct 01, 2007	15.30	15.60	15.25	15.60	52,815	+0.30(+1.96%)
Sep 28, 2007	15.30	15.45	15.25	15.30	18,511	+0.40(+2.68%)
Sep 27, 2007	14.35	15.00	14.75	14.90	50,223	+0.55(+3.83%)
Sep 26, 2007	14.20	14.35	14.05	14.35	22,633	+0.15(+1.06%)
Sep 25, 2007	14.20	14.20	13.95	14.20	25,597	+0.05(+0.35%)
Sep 24, 2007	14.15	14.28	14.10	14.15	19,503	+0.45(+3.28%)
Sep 21, 2007	13.70	13.80	13.50	13.70	17,658	+0.00(+0.00%)
Sep 20, 2007	13.70	13.95	13.70	13.70	23,208	-0.15(-1.08%)
Sep 19, 2007	13.85	13.95	13.65	13.85	46,937	-0.05(-0.36%)
Sep 18, 2007	12.95	14.00	13.60	13.90	75,677	+0.95(+7.34%)
Sep 17, 2007	12.95	13.20	12.90	12.95	23,964	-0.50(-3.72%)
Sep 14, 2007	13.45	13.50	13.30	13.45	54,055	-0.05(-0.37%)
Sep 13, 2007	13.50	13.60	13.35	13.50	17,043	+0.50(+3.85%)
Sep 12, 2007	13.00	13.10	12.95	13.00	3,191	+0.00(+0.00%)
Sep 11, 2007	13.00	13.10	13.00	13.00	10,044	-0.30(-2.26%)
Sep 10, 2007	13.30	13.30	13.00	13.30	8,442	+0.05(+0.38%)
Sep 07, 2007	13.25	13.45	13.25	13.25	44,480	-0.15(-1.12%)
Sep 06, 2007	13.30	13.50	13.40	13.40	4,138	+0.10(+0.75%)
Sep 05, 2007	13.30	13.40	13.20	13.30	39,353	+0.15(+1.14%)
Sep 04, 2007	13.15	13.40	13.05	13.15	15,010	-0.10(-0.75%)
Aug 31, 2007	13.25	13.40	13.05	13.25	24,424	+0.55(+4.33%)
Aug 30, 2007	12.70	12.70	12.55	12.70	18,713	-0.35(-2.68%)
Aug 29, 2007	12.85	13.05	12.60	13.05	22,450	+0.20(+1.56%)
Aug 28, 2007	12.85	13.90	12.75	12.85	43,870	-1.00(-7.22%)
Aug 27, 2007	13.85	13.85	13.65	13.85	120,396	+1.45(+11.69%)
Aug 24, 2007	12.30	12.40	12.15	12.40	15,972	+0.10(+0.81%)
Aug 23, 2007	12.30	12.35	12.20	12.30	5,190	+0.05(+0.41%)
Aug 22, 2007	12.25	12.30	12.00	12.25	14,280	+0.10(+0.82%)
Aug 21, 2007	12.15	12.30	12.10	12.15	69,900	+0.30(+2.53%)
Aug 20, 2007	11.85	12.00	11.70	11.85	17,484	+0.20(+1.72%)
Aug 17, 2007	11.65	11.65	11.30	11.65	38,678	+0.30(+2.64%)
Aug 16, 2007	11.35	11.55	10.95	11.35	56,021	-0.25(-2.16%)
Aug 15, 2007	11.60	12.15	11.60	11.60	36,572	-0.70(-5.69%)
Aug 14, 2007	12.30	12.55	12.30	12.30	39,500	+0.00(+0.00%)
Aug 13, 2007	12.30	12.40	12.20	12.30	25,020	+0.85(+7.42%)
Aug 10, 2007	11.45	11.70	11.30	11.45	52,124	-0.30(-2.55%)
Aug 09, 2007	11.75	12.75	11.75	11.75	79,694	-1.20(-9.27%)
Aug 08, 2007	12.95	12.95	12.00	12.95	44,632	+0.15(+1.17%)
Aug 07, 2007	12.80	12.80	12.45	12.80	46,150	+0.40(+3.23%)
Aug 06, 2007	12.40	12.60	12.25	12.40	58,528	-0.80(-6.06%)
Aug 03, 2007	13.20	13.45	13.17	13.20	41,427	-0.31(-2.29%)
Aug 02, 2007	13.51	13.60	13.25	13.51	73,500	-0.19(-1.39%)

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.