Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.49	13.52	13.14	13.34	74,976,144	-0.05(-0.35%)
Oct 30, 2007	13.20	13.53	13.19	13.39	55,674,064	+0.11(+0.80%)
Oct 29, 2007	13.20	13.32	13.17	13.28	46,441,156	+0.11(+0.83%)
Oct 26, 2007	13.15	13.22	13.02	13.17	57,722,532	+0.22(+1.73%)
Oct 25, 2007	12.97	13.06	12.77	12.95	72,125,856	+0.00(+0.02%)
Oct 24, 2007	13.01	13.04	12.77	12.95	75,512,760	-0.02(-0.14%)
Oct 23, 2007	13.43	13.45	12.84	12.96	128,326,192	-0.39(-2.92%)
Oct 22, 2007	13.22	13.41	13.17	13.35	71,907,952	+0.08(+0.60%)
Oct 19, 2007	13.53	13.58	13.27	13.27	77,843,072	-0.27(-1.98%)
Oct 18, 2007	13.51	13.59	13.38	13.54	64,459,580	-0.03(-0.22%)
Oct 17, 2007	13.62	13.68	13.36	13.57	81,036,960	+0.04(+0.28%)
Oct 16, 2007	13.66	13.66	13.45	13.53	61,060,360	-0.17(-1.27%)
Oct 15, 2007	13.87	13.89	13.65	13.71	55,692,024	-0.18(-1.30%)
Oct 12, 2007	13.86	13.95	13.81	13.89	47,431,376	+0.05(+0.34%)
Oct 11, 2007	13.97	14.08	13.79	13.84	139,040,576	+0.39(+2.87%)
Oct 10, 2007	13.31	13.50	13.31	13.45	53,644,024	+0.11(+0.84%)
Oct 09, 2007	13.29	13.42	13.17	13.34	41,504,744	-0.02(-0.13%)
Oct 08, 2007	13.34	13.40	13.30	13.36	27,348,040	-0.03(-0.22%)
Oct 05, 2007	13.41	13.54	13.27	13.39	44,420,104	+0.11(+0.82%)
Oct 04, 2007	13.30	13.38	13.21	13.28	32,374,930	-0.04(-0.29%)
Oct 03, 2007	13.19	13.46	13.13	13.32	57,791,508	+0.08(+0.58%)
Oct 02, 2007	13.12	13.31	13.09	13.24	62,168,300	+0.12(+0.90%)
Oct 01, 2007	12.93	13.18	12.88	13.12	51,414,044	+0.24(+1.88%)
Sep 28, 2007	12.87	12.98	12.84	12.88	42,887,228	+0.01(+0.09%)
Sep 27, 2007	12.85	12.99	12.83	12.87	48,134,760	+0.09(+0.72%)
Sep 26, 2007	12.78	12.87	12.67	12.78	64,883,208	+0.04(+0.32%)
Sep 25, 2007	12.77	12.78	12.59	12.74	72,174,272	-0.24(-1.84%)
Sep 24, 2007	13.08	13.12	12.94	12.98	56,763,552	-0.08(-0.59%)
Sep 21, 2007	13.15	13.22	13.03	13.05	71,309,496	-0.03(-0.20%)
Sep 20, 2007	13.18	13.23	12.97	13.08	56,799,188	-0.13(-0.96%)
Sep 19, 2007	13.15	13.29	13.11	13.21	75,183,880	+0.09(+0.70%)
Sep 18, 2007	12.83	13.18	12.79	13.11	94,563,192	+0.33(+2.59%)
Sep 17, 2007	12.76	12.85	12.69	12.78	47,528,144	+0.00(+0.00%)
Sep 14, 2007	12.63	12.85	12.59	12.78	50,278,428	+0.08(+0.60%)
Sep 13, 2007	12.60	12.83	12.62	12.71	58,088,560	+0.10(+0.82%)
Sep 12, 2007	12.67	12.75	12.56	12.60	53,040,992	-0.07(-0.54%)
Sep 11, 2007	12.51	12.69	12.49	12.67	64,038,900	+0.20(+1.58%)
Sep 10, 2007	12.57	12.59	12.42	12.47	61,770,120	-0.04(-0.28%)
Sep 07, 2007	12.52	12.65	12.49	12.51	85,984,728	-0.11(-0.87%)
Sep 06, 2007	12.79	12.87	12.59	12.62	99,684,840	+0.09(+0.73%)
Sep 05, 2007	12.75	12.75	12.50	12.53	104,323,384	-0.25(-1.96%)
Sep 04, 2007	12.84	12.88	12.77	12.78	65,655,408	-0.10(-0.76%)
Aug 31, 2007	12.85	12.97	12.79	12.87	70,559,904	+0.09(+0.72%)
Aug 30, 2007	12.75	12.88	12.74	12.78	81,163,696	-0.26(-1.97%)
Aug 29, 2007	12.86	13.08	12.82	13.04	76,560,736	+0.23(+1.82%)
Aug 28, 2007	12.88	13.04	12.81	12.81	94,648,280	-0.12(-0.96%)
Aug 27, 2007	12.92	12.99	12.85	12.93	67,058,048	+0.02(+0.18%)
Aug 24, 2007	12.74	12.96	12.73	12.91	60,864,640	+0.17(+1.32%)
Aug 23, 2007	12.91	12.93	12.70	12.74	73,388,168	-0.17(-1.33%)
Aug 22, 2007	12.92	12.95	12.82	12.91	64,060,588	+0.01(+0.11%)
Aug 21, 2007	12.86	12.91	12.74	12.90	66,411,768	+0.03(+0.25%)
Aug 20, 2007	12.90	12.93	12.68	12.86	77,797,984	+0.03(+0.23%)
Aug 17, 2007	13.19	13.19	12.74	12.83	103,156,800	-0.00(-0.02%)
Aug 16, 2007	12.70	12.97	12.67	12.84	122,903,704	+0.06(+0.51%)
Aug 15, 2007	12.98	12.98	12.72	12.77	96,339,120	-0.16(-1.23%)
Aug 14, 2007	12.93	13.04	12.84	12.93	214,584,224	-0.69(-5.09%)
Aug 13, 2007	13.59	13.79	13.60	13.62	52,747,864	+0.03(+0.22%)
Aug 10, 2007	13.64	13.95	13.49	13.59	73,175,696	-0.11(-0.82%)
Aug 09, 2007	14.02	14.16	13.69	13.71	79,884,776	-0.58(-4.07%)
Aug 08, 2007	13.89	14.29	13.78	14.29	82,790,984	+0.40(+2.89%)
Aug 07, 2007	13.81	14.01	13.74	13.89	65,232,424	+0.01(+0.09%)
Aug 06, 2007	13.49	13.88	13.49	13.88	69,982,120	+0.37(+2.78%)
Aug 03, 2007	13.60	13.79	13.50	13.50	69,303,008	-0.29(-2.10%)
Aug 02, 2007	13.63	13.90	13.60	13.79	56,478,212	+0.15(+1.10%)

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.