Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.54	14.08	13.35	13.88	596,539	+0.42(+3.16%)
Oct 30, 2007	13.67	13.88	13.39	13.46	661,296	-0.32(-2.33%)
Oct 29, 2007	13.33	14.05	13.10	13.78	1,134,798	+0.55(+4.14%)
Oct 26, 2007	12.70	13.23	12.64	13.23	617,002	+0.76(+6.10%)
Oct 25, 2007	12.56	12.66	12.30	12.47	453,297	-0.03(-0.25%)
Oct 24, 2007	12.47	12.62	12.30	12.50	526,084	-0.05(-0.40%)
Oct 23, 2007	12.93	12.97	12.27	12.55	833,549	-0.22(-1.72%)
Oct 22, 2007	12.20	12.88	12.16	12.77	574,263	+0.44(+3.54%)
Oct 19, 2007	13.19	13.19	12.33	12.33	783,298	-0.88(-6.69%)
Oct 18, 2007	13.09	13.38	13.01	13.22	483,603	+0.10(+0.79%)
Oct 17, 2007	13.52	13.58	13.03	13.11	612,340	-0.19(-1.45%)
Oct 16, 2007	13.35	13.54	13.29	13.31	404,082	-0.05(-0.40%)
Oct 15, 2007	13.59	13.67	13.25	13.36	516,500	-0.27(-1.95%)
Oct 12, 2007	13.56	13.74	13.48	13.63	395,016	-0.02(-0.14%)
Oct 11, 2007	14.09	14.15	13.62	13.65	636,688	-0.34(-2.46%)
Oct 10, 2007	14.17	14.20	13.94	13.99	541,366	-0.34(-2.34%)
Oct 09, 2007	14.48	14.48	14.04	14.33	912,811	-0.25(-1.70%)
Oct 08, 2007	14.50	14.67	14.35	14.57	459,255	-0.05(-0.37%)
Oct 05, 2007	14.38	14.90	14.33	14.63	521,162	+0.34(+2.35%)
Oct 04, 2007	14.19	14.38	14.03	14.29	346,319	+0.12(+0.82%)
Oct 03, 2007	14.30	14.35	14.03	14.18	568,046	-0.17(-1.21%)
Oct 02, 2007	14.47	14.59	14.20	14.35	390,094	-0.15(-1.07%)
Oct 01, 2007	13.92	14.72	13.92	14.50	467,544	+0.55(+3.96%)
Sep 28, 2007	14.31	14.33	13.88	13.95	460,032	-0.36(-2.48%)
Sep 27, 2007	14.30	14.46	14.15	14.31	468,062	+0.07(+0.46%)
Sep 26, 2007	14.08	14.40	14.06	14.24	291,923	+0.28(+2.02%)
Sep 25, 2007	13.89	14.06	13.59	13.96	280,526	-0.03(-0.25%)
Sep 24, 2007	13.96	14.38	13.86	13.99	381,806	+0.01(+0.08%)
Sep 21, 2007	14.11	14.24	13.74	13.98	563,902	+0.01(+0.06%)
Sep 20, 2007	13.98	14.25	13.82	13.98	397,088	-0.06(-0.41%)
Sep 19, 2007	14.11	14.52	13.97	14.03	662,073	+0.09(+0.64%)
Sep 18, 2007	13.16	14.06	13.03	13.94	772,937	+0.78(+5.92%)
Sep 17, 2007	12.97	13.22	12.96	13.16	978,345	+0.19(+1.43%)
Sep 14, 2007	12.89	13.03	12.57	12.98	335,181	-0.03(-0.24%)
Sep 13, 2007	13.04	13.15	12.65	13.01	477,387	+0.02(+0.15%)
Sep 12, 2007	13.03	13.15	12.90	12.99	313,163	-0.11(-0.83%)
Sep 11, 2007	12.93	13.17	12.84	13.10	384,914	+0.23(+1.77%)
Sep 10, 2007	13.06	13.18	12.45	12.87	489,561	-0.13(-0.98%)
Sep 07, 2007	13.08	13.11	12.90	13.00	546,547	-0.32(-2.38%)
Sep 06, 2007	13.33	13.44	13.19	13.32	543,957	+0.03(+0.23%)
Sep 05, 2007	13.53	13.53	13.21	13.28	451,484	-0.36(-2.63%)
Sep 04, 2007	13.37	13.79	13.21	13.64	426,099	+0.27(+2.02%)
Aug 31, 2007	13.39	13.53	13.20	13.37	368,854	+0.17(+1.32%)
Aug 30, 2007	13.19	13.43	13.06	13.20	318,862	-0.09(-0.70%)
Aug 29, 2007	13.13	13.34	12.98	13.29	546,288	+0.29(+2.20%)
Aug 28, 2007	13.11	13.21	12.95	13.01	824,224	-0.11(-0.82%)
Aug 27, 2007	13.58	13.58	13.10	13.11	582,811	-0.48(-3.52%)
Aug 24, 2007	13.10	13.59	13.10	13.59	744,703	+0.53(+4.05%)
Aug 23, 2007	13.30	13.32	13.01	13.06	808,164	-0.14(-1.08%)
Aug 22, 2007	13.00	13.42	13.00	13.21	576,853	+0.37(+2.86%)
Aug 21, 2007	12.78	13.12	12.67	12.84	454,592	+0.01(+0.09%)
Aug 20, 2007	12.62	13.32	12.53	12.83	607,159	+0.24(+1.87%)
Aug 17, 2007	12.64	13.15	12.32	12.59	1,218,723	-0.04(-0.34%)
Aug 16, 2007	12.36	12.64	11.71	12.64	1,419,469	+0.14(+1.11%)
Aug 15, 2007	13.03	13.30	12.49	12.50	743,408	-0.58(-4.43%)
Aug 14, 2007	13.93	14.14	13.08	13.08	845,723	-0.75(-5.44%)
Aug 13, 2007	14.09	15.01	13.64	13.83	1,632,648	-0.04(-0.28%)
Aug 10, 2007	11.31	13.87	11.10	13.87	2,593,121	+2.34(+20.30%)
Aug 09, 2007	13.16	13.20	11.20	11.53	2,999,535	-1.70(-12.84%)
Aug 08, 2007	14.65	14.67	12.79	13.23	2,364,659	-1.29(-8.91%)
Aug 07, 2007	14.76	14.93	14.02	14.52	1,349,531	-0.25(-1.67%)
Aug 06, 2007	14.60	14.77	14.05	14.77	933,275	+0.49(+3.46%)
Aug 03, 2007	14.44	14.69	14.24	14.27	965,653	-0.42(-2.86%)
Aug 02, 2007	14.48	14.83	14.37	14.69	1,073,667	+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.