Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.94	19.97	19.67	19.87	25,860,542	+0.01(+0.05%)
Oct 30, 2007	19.89	20.00	19.74	19.86	21,350,798	-0.04(-0.18%)
Oct 29, 2007	19.79	19.96	19.72	19.90	26,337,560	+0.09(+0.44%)
Oct 26, 2007	19.73	19.82	19.59	19.81	25,157,150	+0.09(+0.44%)
Oct 25, 2007	19.38	19.77	19.33	19.72	30,388,934	+0.36(+1.86%)
Oct 24, 2007	19.14	19.37	19.10	19.36	28,959,654	+0.14(+0.72%)
Oct 23, 2007	19.08	19.23	19.06	19.22	18,058,864	+0.16(+0.84%)
Oct 22, 2007	18.83	19.11	18.79	19.06	28,368,580	+0.16(+0.83%)
Oct 19, 2007	19.15	19.22	18.88	18.90	37,568,652	-0.19(-1.01%)
Oct 18, 2007	18.99	19.19	18.91	19.10	32,207,226	+0.09(+0.46%)
Oct 17, 2007	18.77	19.12	18.68	19.01	50,997,564	+0.43(+2.30%)
Oct 16, 2007	18.55	18.69	18.48	18.58	22,075,720	+0.04(+0.21%)
Oct 15, 2007	18.69	18.73	18.39	18.54	21,448,398	-0.05(-0.28%)
Oct 12, 2007	18.40	18.64	18.39	18.60	16,117,527	+0.20(+1.07%)
Oct 11, 2007	18.66	18.72	18.31	18.40	20,064,920	-0.22(-1.18%)
Oct 10, 2007	18.66	18.72	18.59	18.62	20,570,938	-0.00(-0.02%)
Oct 09, 2007	18.53	18.62	18.43	18.62	25,288,626	+0.03(+0.14%)
Oct 08, 2007	18.65	18.70	18.56	18.60	9,358,284	-0.09(-0.47%)
Oct 05, 2007	18.65	18.75	18.61	18.68	16,922,492	+0.06(+0.35%)
Oct 04, 2007	18.55	18.70	18.52	18.62	17,926,142	+0.10(+0.52%)
Oct 03, 2007	18.58	18.67	18.46	18.52	19,626,006	-0.11(-0.60%)
Oct 02, 2007	18.66	18.71	18.54	18.63	27,278,830	+0.01(+0.03%)
Oct 01, 2007	18.53	18.77	18.52	18.63	32,219,390	+0.14(+0.75%)
Sep 28, 2007	18.43	18.59	18.35	18.49	20,298,526	+0.05(+0.24%)
Sep 27, 2007	18.44	18.53	18.38	18.44	17,486,638	-0.01(-0.04%)
Sep 26, 2007	18.39	18.56	18.31	18.45	22,949,988	+0.11(+0.58%)
Sep 25, 2007	18.24	18.43	18.19	18.34	23,588,186	+0.10(+0.56%)
Sep 24, 2007	18.18	18.46	18.18	18.24	32,438,580	+0.05(+0.26%)
Sep 21, 2007	18.14	18.29	18.12	18.19	34,107,940	+0.08(+0.43%)
Sep 20, 2007	18.20	18.23	18.07	18.12	19,544,290	-0.10(-0.55%)
Sep 19, 2007	18.18	18.26	17.98	18.22	26,643,966	+0.07(+0.38%)
Sep 18, 2007	17.83	18.16	17.83	18.15	30,866,360	+0.36(+2.04%)
Sep 17, 2007	18.02	18.05	17.71	17.79	32,709,856	-0.36(-1.99%)
Sep 14, 2007	17.93	18.20	17.91	18.15	24,003,680	+0.17(+0.95%)
Sep 13, 2007	18.00	18.08	17.89	17.97	22,306,272	+0.01(+0.05%)
Sep 12, 2007	17.89	18.13	17.79	17.97	28,654,848	+0.06(+0.32%)
Sep 11, 2007	17.60	18.00	17.60	17.91	37,038,700	+0.35(+2.00%)
Sep 10, 2007	17.57	17.70	17.47	17.56	31,621,040	-0.01(-0.04%)
Sep 07, 2007	17.56	17.69	17.41	17.56	37,209,652	-0.02(-0.13%)
Sep 06, 2007	17.23	17.71	17.12	17.59	29,476,666	+0.31(+1.81%)
Sep 05, 2007	17.41	17.49	17.17	17.27	29,432,840	-0.22(-1.25%)
Sep 04, 2007	17.27	17.51	17.27	17.49	17,878,154	+0.19(+1.10%)
Aug 31, 2007	17.30	17.37	17.18	17.30	23,366,492	+0.12(+0.71%)
Aug 30, 2007	17.12	17.26	17.09	17.18	21,730,626	-0.04(-0.21%)
Aug 29, 2007	17.21	17.28	17.08	17.22	24,745,928	+0.08(+0.47%)
Aug 28, 2007	17.37	17.37	17.11	17.14	24,410,860	-0.24(-1.39%)
Aug 27, 2007	17.37	17.42	17.28	17.38	15,522,974	+0.00(+0.02%)
Aug 24, 2007	17.26	17.61	17.26	17.37	20,970,040	+0.01(+0.04%)
Aug 23, 2007	17.33	17.43	17.25	17.37	21,648,620	+0.01(+0.06%)
Aug 22, 2007	17.49	17.53	17.30	17.36	23,746,008	-0.03(-0.15%)
Aug 21, 2007	17.50	17.65	17.37	17.38	26,080,604	-0.16(-0.90%)
Aug 20, 2007	17.50	17.66	17.42	17.54	24,703,966	+0.02(+0.13%)
Aug 17, 2007	17.67	18.29	17.10	17.52	44,243,596	+0.28(+1.62%)
Aug 16, 2007	17.21	17.47	17.00	17.24	45,072,560	-0.08(-0.46%)
Aug 15, 2007	17.42	17.59	17.25	17.32	21,384,776	-0.10(-0.57%)
Aug 14, 2007	17.62	17.65	17.31	17.42	40,718,852	-0.12(-0.70%)
Aug 13, 2007	17.69	17.73	17.44	17.54	28,996,132	-0.15(-0.84%)
Aug 10, 2007	17.82	18.06	17.41	17.69	46,145,524	-0.28(-1.56%)
Aug 09, 2007	17.63	18.25	17.63	17.97	53,219,256	-0.00(-0.02%)
Aug 08, 2007	17.50	17.98	17.50	17.97	38,961,764	+0.45(+2.57%)
Aug 07, 2007	17.36	17.63	17.28	17.52	35,211,988	+0.07(+0.42%)
Aug 06, 2007	17.10	17.45	17.10	17.45	36,264,748	+0.15(+0.86%)
Aug 03, 2007	17.43	17.45	17.26	17.30	34,259,152	+0.04(+0.21%)
Aug 02, 2007	17.10	17.31	17.10	17.26	30,451,720	+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.