Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	20.03	20.05	19.75	19.95	25,750,050	+0.01(+0.05%)
Oct 30, 2007	19.98	20.08	19.82	19.95	21,259,576	-0.04(-0.18%)
Oct 29, 2007	19.87	20.04	19.80	19.98	26,225,030	+0.09(+0.44%)
Oct 26, 2007	19.82	19.90	19.67	19.89	25,049,664	+0.09(+0.44%)
Oct 25, 2007	19.46	19.86	19.42	19.81	30,259,094	+0.36(+1.86%)
Oct 24, 2007	19.22	19.45	19.18	19.44	28,835,922	+0.14(+0.72%)
Oct 23, 2007	19.16	19.32	19.14	19.31	17,981,706	+0.16(+0.84%)
Oct 22, 2007	18.91	19.19	18.87	19.14	28,247,372	+0.16(+0.83%)
Oct 19, 2007	19.23	19.31	18.96	18.99	37,408,136	-0.19(-1.01%)
Oct 18, 2007	19.08	19.27	18.99	19.18	32,069,616	+0.09(+0.46%)
Oct 17, 2007	18.85	19.20	18.76	19.09	50,779,672	+0.43(+2.30%)
Oct 16, 2007	18.63	18.77	18.56	18.66	21,981,400	+0.04(+0.21%)
Oct 15, 2007	18.77	18.81	18.47	18.62	21,356,758	-0.05(-0.28%)
Oct 12, 2007	18.48	18.72	18.47	18.68	16,048,663	+0.20(+1.07%)
Oct 11, 2007	18.74	18.80	18.39	18.48	19,979,192	-0.22(-1.18%)
Oct 10, 2007	18.74	18.80	18.67	18.70	20,483,048	-0.00(-0.02%)
Oct 09, 2007	18.61	18.70	18.51	18.70	25,180,578	+0.03(+0.14%)
Oct 08, 2007	18.73	18.78	18.64	18.68	9,318,299	-0.09(-0.47%)
Oct 05, 2007	18.73	18.83	18.69	18.76	16,850,188	+0.06(+0.35%)
Oct 04, 2007	18.63	18.78	18.60	18.70	17,849,550	+0.10(+0.52%)
Oct 03, 2007	18.66	18.75	18.54	18.60	19,542,152	-0.11(-0.60%)
Oct 02, 2007	18.74	18.79	18.62	18.71	27,162,280	+0.01(+0.03%)
Oct 01, 2007	18.61	18.85	18.60	18.71	32,081,730	+0.14(+0.75%)
Sep 28, 2007	18.51	18.67	18.43	18.57	20,211,800	+0.05(+0.24%)
Sep 27, 2007	18.52	18.61	18.46	18.52	17,411,924	-0.01(-0.03%)
Sep 26, 2007	18.47	18.64	18.39	18.53	22,851,932	+0.11(+0.58%)
Sep 25, 2007	18.32	18.50	18.27	18.42	23,487,404	+0.10(+0.56%)
Sep 24, 2007	18.26	18.54	18.26	18.32	32,299,984	+0.05(+0.26%)
Sep 21, 2007	18.22	18.37	18.19	18.27	33,962,212	+0.08(+0.43%)
Sep 20, 2007	18.27	18.30	18.15	18.19	19,460,786	-0.10(-0.55%)
Sep 19, 2007	18.26	18.34	18.06	18.29	26,530,128	+0.07(+0.38%)
Sep 18, 2007	17.90	18.23	17.90	18.23	30,734,480	+0.36(+2.04%)
Sep 17, 2007	18.09	18.13	17.78	17.86	32,570,100	-0.36(-1.99%)
Sep 14, 2007	18.00	18.27	17.98	18.22	23,901,122	+0.17(+0.95%)
Sep 13, 2007	18.08	18.16	17.97	18.05	22,210,966	+0.01(+0.05%)
Sep 12, 2007	17.96	18.21	17.86	18.04	28,532,418	+0.06(+0.32%)
Sep 11, 2007	17.68	18.07	17.67	17.98	36,880,448	+0.35(+2.00%)
Sep 10, 2007	17.64	17.78	17.54	17.63	31,485,936	-0.01(-0.04%)
Sep 07, 2007	17.64	17.77	17.48	17.64	37,050,668	-0.02(-0.13%)
Sep 06, 2007	17.30	17.78	17.19	17.66	29,350,724	+0.31(+1.81%)
Sep 05, 2007	17.49	17.56	17.24	17.35	29,307,086	-0.22(-1.25%)
Sep 04, 2007	17.34	17.59	17.34	17.57	17,801,768	+0.19(+1.10%)
Aug 31, 2007	17.37	17.44	17.25	17.38	23,266,656	+0.12(+0.71%)
Aug 30, 2007	17.20	17.33	17.17	17.25	21,637,780	-0.04(-0.21%)
Aug 29, 2007	17.28	17.35	17.15	17.29	24,640,198	+0.08(+0.47%)
Aug 28, 2007	17.45	17.45	17.18	17.21	24,306,562	-0.24(-1.39%)
Aug 27, 2007	17.44	17.50	17.35	17.45	15,456,650	+0.00(+0.02%)
Aug 24, 2007	17.33	17.68	17.33	17.45	20,880,444	+0.01(+0.04%)
Aug 23, 2007	17.41	17.50	17.32	17.44	21,556,126	+0.01(+0.06%)
Aug 22, 2007	17.57	17.61	17.38	17.43	23,644,550	-0.03(-0.15%)
Aug 21, 2007	17.58	17.72	17.44	17.46	25,969,172	-0.16(-0.90%)
Aug 20, 2007	17.57	17.73	17.50	17.62	24,598,416	+0.02(+0.13%)
Aug 17, 2007	17.75	18.37	17.18	17.59	44,054,560	+0.28(+1.62%)
Aug 16, 2007	17.29	17.54	17.07	17.31	44,879,984	-0.08(-0.46%)
Aug 15, 2007	17.50	17.66	17.32	17.39	21,293,406	-0.10(-0.57%)
Aug 14, 2007	17.70	17.72	17.38	17.49	40,544,876	-0.12(-0.70%)
Aug 13, 2007	17.77	17.80	17.52	17.62	28,872,244	-0.15(-0.84%)
Aug 10, 2007	17.90	18.14	17.48	17.76	45,948,364	-0.28(-1.56%)
Aug 09, 2007	17.71	18.32	17.71	18.05	52,991,868	-0.00(-0.02%)
Aug 08, 2007	17.57	18.06	17.57	18.05	38,795,296	+0.45(+2.57%)
Aug 07, 2007	17.43	17.70	17.35	17.60	35,061,540	+0.07(+0.42%)
Aug 06, 2007	17.17	17.53	17.17	17.52	36,109,804	+0.15(+0.85%)
Aug 03, 2007	17.51	17.52	17.34	17.37	34,112,776	+0.04(+0.21%)
Aug 02, 2007	17.18	17.38	17.18	17.34	30,321,612	+0.13(+0.73%)

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.