Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.49	14.03	13.30	13.83	598,675	+0.42(+3.16%)
Oct 30, 2007	13.62	13.83	13.34	13.41	663,663	-0.32(-2.33%)
Oct 29, 2007	13.28	14.00	13.06	13.73	1,138,860	+0.55(+4.14%)
Oct 26, 2007	12.65	13.18	12.59	13.18	619,211	+0.76(+6.10%)
Oct 25, 2007	12.52	12.62	12.26	12.43	454,920	-0.03(-0.25%)
Oct 24, 2007	12.42	12.58	12.26	12.46	527,967	-0.05(-0.40%)
Oct 23, 2007	12.89	12.92	12.23	12.51	836,533	-0.22(-1.72%)
Oct 22, 2007	12.15	12.83	12.12	12.73	576,319	+0.43(+3.54%)
Oct 19, 2007	13.14	13.14	12.29	12.29	786,102	-0.88(-6.69%)
Oct 18, 2007	13.04	13.33	12.96	13.17	485,334	+0.10(+0.79%)
Oct 17, 2007	13.47	13.53	12.98	13.07	614,532	-0.19(-1.45%)
Oct 16, 2007	13.31	13.49	13.24	13.26	405,528	-0.05(-0.40%)
Oct 15, 2007	13.54	13.63	13.21	13.31	518,349	-0.27(-1.95%)
Oct 12, 2007	13.51	13.69	13.43	13.58	396,430	-0.02(-0.14%)
Oct 11, 2007	14.04	14.09	13.57	13.60	638,968	-0.34(-2.46%)
Oct 10, 2007	14.12	14.15	13.89	13.94	543,304	-0.33(-2.34%)
Oct 09, 2007	14.43	14.43	13.99	14.28	916,079	-0.25(-1.70%)
Oct 08, 2007	14.44	14.62	14.30	14.52	460,899	-0.05(-0.37%)
Oct 05, 2007	14.33	14.84	14.28	14.58	523,028	+0.33(+2.35%)
Oct 04, 2007	14.14	14.33	13.98	14.24	347,559	+0.12(+0.82%)
Oct 03, 2007	14.25	14.30	13.98	14.13	570,080	-0.17(-1.21%)
Oct 02, 2007	14.42	14.54	14.15	14.30	391,491	-0.15(-1.06%)
Oct 01, 2007	13.87	14.67	13.87	14.45	469,217	+0.55(+3.96%)
Sep 28, 2007	14.26	14.28	13.83	13.90	461,679	-0.35(-2.48%)
Sep 27, 2007	14.24	14.41	14.10	14.26	469,737	+0.07(+0.46%)
Sep 26, 2007	14.03	14.35	14.01	14.19	292,968	+0.28(+2.02%)
Sep 25, 2007	13.84	14.01	13.54	13.91	281,530	-0.03(-0.25%)
Sep 24, 2007	13.91	14.33	13.81	13.94	383,172	+0.01(+0.08%)
Sep 21, 2007	14.06	14.19	13.69	13.93	565,920	+0.01(+0.06%)
Sep 20, 2007	13.93	14.20	13.77	13.93	398,510	-0.06(-0.41%)
Sep 19, 2007	14.06	14.47	13.92	13.98	664,443	+0.09(+0.64%)
Sep 18, 2007	13.12	14.01	12.99	13.89	775,704	+0.78(+5.92%)
Sep 17, 2007	12.92	13.17	12.92	13.12	981,847	+0.18(+1.43%)
Sep 14, 2007	12.85	12.98	12.53	12.93	336,381	-0.03(-0.24%)
Sep 13, 2007	12.99	13.11	12.60	12.96	479,096	+0.02(+0.15%)
Sep 12, 2007	12.98	13.10	12.86	12.94	314,284	-0.11(-0.83%)
Sep 11, 2007	12.89	13.13	12.79	13.05	386,292	+0.23(+1.77%)
Sep 10, 2007	13.01	13.13	12.41	12.83	491,313	-0.13(-0.98%)
Sep 07, 2007	13.03	13.07	12.85	12.95	548,503	-0.32(-2.38%)
Sep 06, 2007	13.29	13.39	13.14	13.27	545,904	+0.03(+0.23%)
Sep 05, 2007	13.48	13.48	13.16	13.24	453,100	-0.36(-2.63%)
Sep 04, 2007	13.32	13.74	13.17	13.59	427,625	+0.27(+2.02%)
Aug 31, 2007	13.34	13.48	13.15	13.33	370,175	+0.17(+1.32%)
Aug 30, 2007	13.14	13.38	13.01	13.15	320,003	-0.09(-0.70%)
Aug 29, 2007	13.08	13.29	12.93	13.24	548,243	+0.28(+2.20%)
Aug 28, 2007	13.07	13.17	12.91	12.96	827,175	-0.11(-0.82%)
Aug 27, 2007	13.53	13.53	13.05	13.07	584,897	-0.48(-3.52%)
Aug 24, 2007	13.06	13.54	13.06	13.54	747,369	+0.53(+4.05%)
Aug 23, 2007	13.25	13.27	12.96	13.02	811,057	-0.14(-1.08%)
Aug 22, 2007	12.95	13.37	12.95	13.16	578,918	+0.37(+2.86%)
Aug 21, 2007	12.73	13.07	12.62	12.79	456,220	+0.01(+0.09%)
Aug 20, 2007	12.58	13.27	12.49	12.78	609,333	+0.23(+1.87%)
Aug 17, 2007	12.59	13.10	12.27	12.55	1,223,085	-0.04(-0.34%)
Aug 16, 2007	12.31	12.59	11.67	12.59	1,424,550	+0.14(+1.11%)
Aug 15, 2007	12.98	13.25	12.44	12.45	746,069	-0.58(-4.43%)
Aug 14, 2007	13.88	14.09	13.03	13.03	848,751	-0.75(-5.44%)
Aug 13, 2007	14.04	14.96	13.59	13.78	1,638,492	-0.04(-0.28%)
Aug 10, 2007	11.27	13.82	11.06	13.82	2,602,404	+2.33(+20.29%)
Aug 09, 2007	13.12	13.15	11.16	11.49	3,010,272	-1.69(-12.84%)
Aug 08, 2007	14.60	14.61	12.74	13.18	2,373,124	-1.29(-8.91%)
Aug 07, 2007	14.70	14.87	13.97	14.47	1,354,362	-0.25(-1.67%)
Aug 06, 2007	14.54	14.71	14.00	14.71	936,615	+0.49(+3.46%)
Aug 03, 2007	14.39	14.64	14.19	14.22	969,110	-0.42(-2.86%)
Aug 02, 2007	14.43	14.78	14.31	14.64	1,077,511	+0.27(+1.87%)

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.