Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	12.22	12.30	12.12	12.30	83,746,848	+0.11(+0.92%)
Oct 30, 2007	12.27	12.29	12.18	12.19	61,871,108	-0.10(-0.79%)
Oct 29, 2007	12.28	12.36	12.17	12.29	62,274,580	+0.08(+0.67%)
Oct 26, 2007	12.16	12.22	11.99	12.21	68,500,960	+0.14(+1.12%)
Oct 25, 2007	12.23	12.30	11.95	12.07	80,266,048	-0.16(-1.32%)
Oct 24, 2007	12.34	12.34	11.88	12.23	102,363,984	-0.14(-1.12%)
Oct 23, 2007	12.22	12.41	12.13	12.37	94,031,712	+0.25(+2.06%)
Oct 22, 2007	12.07	12.22	12.02	12.12	68,615,672	-0.06(-0.48%)
Oct 19, 2007	12.28	12.34	12.08	12.18	94,311,872	-0.13(-1.05%)
Oct 18, 2007	12.33	12.47	12.28	12.31	71,501,112	-0.04(-0.29%)
Oct 17, 2007	12.53	12.53	12.17	12.35	76,404,584	+0.03(+0.26%)
Oct 16, 2007	12.42	12.58	12.29	12.31	84,894,128	-0.11(-0.88%)
Oct 15, 2007	12.37	12.57	12.37	12.42	63,970,656	-0.03(-0.24%)
Oct 12, 2007	12.35	12.47	12.29	12.45	50,029,148	+0.20(+1.63%)
Oct 11, 2007	12.37	12.53	12.22	12.25	69,422,664	-0.04(-0.34%)
Oct 10, 2007	12.35	12.42	12.28	12.29	55,162,632	-0.07(-0.55%)
Oct 09, 2007	12.31	12.41	12.28	12.36	48,578,952	+0.01(+0.12%)
Oct 08, 2007	12.37	12.43	12.30	12.35	30,542,610	-0.06(-0.50%)
Oct 05, 2007	12.39	12.44	12.30	12.41	51,380,160	+0.04(+0.36%)
Oct 04, 2007	12.35	12.41	12.32	12.36	50,544,024	+0.02(+0.17%)
Oct 03, 2007	12.38	12.46	12.29	12.34	60,466,776	-0.14(-1.16%)
Oct 02, 2007	12.47	12.50	12.41	12.49	55,279,904	+0.05(+0.43%)
Oct 01, 2007	12.49	12.51	12.38	12.43	72,815,016	-0.02(-0.19%)
Sep 28, 2007	12.52	12.60	12.39	12.46	79,432,576	-0.15(-1.21%)
Sep 27, 2007	12.59	12.65	12.45	12.61	74,136,752	+0.00(+0.00%)
Sep 26, 2007	12.59	12.65	12.58	12.61	64,791,340	+0.08(+0.61%)
Sep 25, 2007	12.43	12.55	12.43	12.53	83,052,304	+0.09(+0.71%)
Sep 24, 2007	12.53	12.63	12.42	12.45	105,426,024	-0.08(-0.61%)
Sep 21, 2007	12.52	12.59	12.38	12.52	118,150,136	+0.15(+1.19%)
Sep 20, 2007	12.28	12.49	12.28	12.38	98,116,320	+0.13(+1.08%)
Sep 19, 2007	12.01	12.35	12.01	12.24	124,786,080	+0.22(+1.84%)
Sep 18, 2007	11.85	12.03	11.80	12.02	83,183,792	+0.24(+2.08%)
Sep 17, 2007	11.87	11.94	11.77	11.78	84,996,016	-0.13(-1.09%)
Sep 14, 2007	12.00	11.99	11.81	11.91	63,180,692	-0.10(-0.81%)
Sep 13, 2007	11.76	12.04	11.53	12.00	91,109,224	+0.27(+2.28%)
Sep 12, 2007	11.72	11.82	11.64	11.74	61,613,332	+0.01(+0.13%)
Sep 11, 2007	11.50	11.73	11.50	11.72	67,999,936	+0.30(+2.66%)
Sep 10, 2007	11.52	11.59	11.34	11.42	56,044,880	+0.01(+0.13%)
Sep 07, 2007	11.61	11.63	11.38	11.40	76,294,208	-0.30(-2.54%)
Sep 06, 2007	11.73	11.80	11.61	11.70	85,928,744	+0.00(+0.02%)
Sep 05, 2007	11.81	11.81	11.58	11.70	72,430,656	-0.16(-1.37%)
Sep 04, 2007	11.75	11.90	11.72	11.86	60,232,664	+0.12(+1.03%)
Aug 31, 2007	11.81	11.86	11.62	11.74	58,401,184	+0.03(+0.28%)
Aug 30, 2007	11.75	11.84	11.65	11.71	50,775,292	-0.13(-1.09%)
Aug 29, 2007	11.60	11.85	11.51	11.84	61,260,464	+0.42(+3.64%)
Aug 28, 2007	11.70	11.75	11.42	11.42	67,459,600	-0.39(-3.27%)
Aug 27, 2007	11.80	11.89	11.78	11.81	41,279,200	-0.08(-0.64%)
Aug 24, 2007	11.82	11.91	11.77	11.88	52,611,632	+0.08(+0.65%)
Aug 23, 2007	11.65	11.84	11.65	11.81	63,424,204	+0.09(+0.80%)
Aug 22, 2007	11.57	11.74	11.34	11.71	66,418,656	+0.30(+2.66%)
Aug 21, 2007	11.29	11.57	11.24	11.41	62,423,332	+0.03(+0.26%)
Aug 20, 2007	11.67	11.73	11.29	11.38	61,976,732	-0.12(-1.02%)
Aug 17, 2007	11.40	11.52	11.12	11.50	120,636,864	+0.33(+2.98%)
Aug 16, 2007	11.07	11.26	10.76	11.17	131,031,536	-0.02(-0.18%)
Aug 15, 2007	11.26	11.36	10.89	11.19	96,968,640	-0.08(-0.71%)
Aug 14, 2007	11.51	11.62	11.27	11.27	68,823,520	-0.24(-2.10%)
Aug 13, 2007	11.54	11.66	11.38	11.51	62,770,768	+0.06(+0.54%)
Aug 10, 2007	11.50	11.57	11.24	11.45	85,537,376	-0.11(-0.97%)
Aug 09, 2007	11.72	11.84	11.48	11.56	115,631,008	-0.32(-2.73%)
Aug 08, 2007	11.90	11.98	11.63	11.88	91,300,776	-0.03(-0.27%)
Aug 07, 2007	11.82	12.00	11.72	11.91	82,522,856	+0.06(+0.50%)
Aug 06, 2007	11.62	11.89	11.59	11.85	80,338,432	+0.17(+1.44%)
Aug 03, 2007	11.79	11.95	11.65	11.69	86,781,432	-0.27(-2.25%)
Aug 02, 2007	11.80	12.04	11.75	11.95	70,141,288	+0.11(+0.92%)

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.