Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.75	19.48	17.41	18.99	202,644,992	+3.28(+20.85%)
Oct 30, 2007	15.81	15.83	15.37	15.71	30,709,000	-0.02(-0.13%)
Oct 29, 2007	15.91	16.16	15.69	15.73	16,107,000	+0.03(+0.20%)
Oct 26, 2007	15.40	15.97	15.40	15.70	28,528,000	+0.56(+3.73%)
Oct 25, 2007	14.70	15.25	14.44	15.14	66,268,000	+0.41(+2.77%)
Oct 24, 2007	14.80	14.80	14.31	14.73	33,190,000	-0.10(-0.69%)
Oct 23, 2007	14.94	15.24	14.72	14.83	44,906,000	+0.17(+1.19%)
Oct 22, 2007	15.00	15.37	14.54	14.66	55,367,000	-0.50(-3.30%)
Oct 19, 2007	15.32	15.41	15.04	15.16	17,250,000	-0.21(-1.38%)
Oct 18, 2007	15.32	15.55	15.10	15.37	18,625,000	-0.09(-0.58%)
Oct 17, 2007	15.80	15.84	15.13	15.46	25,713,000	-0.10(-0.64%)
Oct 16, 2007	15.64	15.70	15.42	15.56	22,804,000	-0.23(-1.46%)
Oct 15, 2007	16.32	16.36	15.63	15.79	25,584,000	-0.53(-3.25%)
Oct 12, 2007	16.26	16.50	16.17	16.32	17,367,000	+0.14(+0.85%)
Oct 11, 2007	16.53	16.93	15.82	16.18	41,309,100	-0.30(-1.81%)
Oct 10, 2007	16.25	16.72	16.20	16.48	35,649,688	+0.21(+1.31%)
Oct 09, 2007	16.32	16.45	16.20	16.27	21,574,000	+0.03(+0.20%)
Oct 08, 2007	16.30	16.39	15.87	16.24	18,732,000	-0.01(-0.06%)
Oct 05, 2007	16.43	16.49	15.95	16.25	20,242,000	+0.09(+0.56%)
Oct 04, 2007	15.77	16.34	15.77	16.16	32,499,000	+0.46(+2.94%)
Oct 03, 2007	15.20	16.04	15.18	15.69	52,716,000	+0.40(+2.59%)
Oct 02, 2007	15.47	15.52	15.16	15.30	19,175,000	-0.04(-0.25%)
Oct 01, 2007	14.77	15.49	14.77	15.34	37,138,708	+0.54(+3.65%)
Sep 28, 2007	14.68	15.22	14.52	14.80	45,855,748	-0.00(-0.02%)
Sep 27, 2007	14.43	15.00	14.16	14.80	41,029,000	+0.52(+3.61%)
Sep 26, 2007	14.30	14.44	14.00	14.29	27,926,770	-0.01(-0.10%)
Sep 25, 2007	14.04	14.38	13.92	14.30	39,855,500	+0.07(+0.51%)
Sep 24, 2007	14.75	14.76	13.88	14.23	51,090,000	-0.43(-2.93%)
Sep 21, 2007	15.09	15.19	14.64	14.66	20,380,000	-0.29(-1.97%)
Sep 20, 2007	15.00	15.15	14.81	14.95	19,477,500	+0.00(+0.01%)
Sep 19, 2007	14.90	15.20	14.69	14.95	46,679,000	+0.37(+2.53%)
Sep 18, 2007	13.82	14.89	13.58	14.58	51,946,000	+0.91(+6.65%)
Sep 17, 2007	13.74	13.82	13.50	13.67	13,903,000	-0.11(-0.82%)
Sep 14, 2007	13.78	13.90	13.58	13.79	17,735,000	-0.16(-1.18%)
Sep 13, 2007	13.87	14.24	13.51	13.95	30,848,000	+0.27(+1.95%)
Sep 12, 2007	13.25	13.74	13.11	13.68	20,314,000	+0.47(+3.53%)
Sep 11, 2007	13.01	13.45	13.01	13.22	21,414,000	+0.25(+1.90%)
Sep 10, 2007	13.07	13.20	12.66	12.97	26,568,000	-0.05(-0.38%)
Sep 07, 2007	13.11	13.20	12.95	13.02	24,775,000	-0.46(-3.38%)
Sep 06, 2007	13.79	13.80	13.41	13.48	14,022,000	-0.08(-0.58%)
Sep 05, 2007	13.68	13.68	13.43	13.56	18,708,000	-0.27(-1.94%)
Sep 04, 2007	13.70	13.99	13.62	13.82	18,774,000	+0.12(+0.91%)
Aug 31, 2007	13.57	13.94	13.50	13.70	26,836,000	+0.45(+3.41%)
Aug 30, 2007	13.10	13.45	13.03	13.25	21,816,000	-0.10(-0.71%)
Aug 29, 2007	13.34	13.51	13.00	13.34	32,858,000	+0.13(+0.98%)
Aug 28, 2007	13.64	13.75	13.01	13.21	43,383,000	-0.61(-4.43%)
Aug 27, 2007	13.84	14.09	13.69	13.82	17,319,310	-0.16(-1.13%)
Aug 24, 2007	14.22	14.22	13.82	13.98	21,410,000	-0.25(-1.73%)
Aug 23, 2007	14.59	14.60	13.85	14.23	28,978,000	-0.25(-1.75%)
Aug 22, 2007	14.22	14.55	14.13	14.48	26,587,000	+0.47(+3.32%)
Aug 21, 2007	13.90	14.26	13.80	14.02	21,066,000	+0.23(+1.64%)
Aug 20, 2007	13.96	14.11	13.63	13.79	28,928,000	+0.09(+0.66%)
Aug 17, 2007	13.58	13.91	13.05	13.70	50,876,000	+0.70(+5.38%)
Aug 16, 2007	12.42	13.97	12.00	13.00	71,996,592	+0.10(+0.74%)
Aug 15, 2007	13.40	13.57	12.90	12.90	33,142,600	-0.45(-3.36%)
Aug 14, 2007	13.47	13.64	13.14	13.35	37,501,208	-0.31(-2.25%)
Aug 13, 2007	14.25	14.31	13.60	13.66	36,100,000	-0.18(-1.31%)
Aug 10, 2007	13.93	13.99	13.35	13.84	43,182,940	-0.29(-2.04%)
Aug 09, 2007	14.26	14.65	14.10	14.13	38,110,488	-0.67(-4.55%)
Aug 08, 2007	14.58	15.00	14.40	14.80	47,431,320	+0.38(+2.60%)
Aug 07, 2007	13.76	14.50	13.50	14.43	70,507,488	+0.66(+4.83%)
Aug 06, 2007	13.21	13.85	12.35	13.76	86,878,000	+0.54(+4.12%)
Aug 03, 2007	13.46	14.26	13.17	13.22	69,656,680	-1.04(-7.32%)
Aug 02, 2007	14.70	14.78	13.93	14.26	56,482,220	-0.74(-4.92%)

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.