Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.12	19.78	19.07	19.70	825,269	+0.86(+4.57%)
Oct 30, 2007	18.51	18.90	18.51	18.84	573,473	+0.21(+1.15%)
Oct 29, 2007	18.50	18.68	18.44	18.63	405,538	+0.13(+0.73%)
Oct 26, 2007	18.33	18.50	18.30	18.50	295,875	+0.25(+1.38%)
Oct 25, 2007	18.26	18.35	18.12	18.24	412,634	+0.16(+0.87%)
Oct 24, 2007	18.15	18.23	17.80	18.09	481,657	-0.16(-0.87%)
Oct 23, 2007	18.16	18.29	18.14	18.24	407,904	+0.31(+1.71%)
Oct 22, 2007	17.76	17.94	17.73	17.94	439,297	+0.04(+0.23%)
Oct 19, 2007	18.19	18.19	17.88	17.90	333,720	-0.28(-1.56%)
Oct 18, 2007	18.01	18.18	17.94	18.18	671,095	+0.19(+1.03%)
Oct 17, 2007	18.12	18.16	17.88	17.99	338,665	+0.04(+0.21%)
Oct 16, 2007	18.05	18.10	17.94	17.96	333,505	-0.11(-0.62%)
Oct 15, 2007	18.24	18.35	17.99	18.07	373,069	-0.19(-1.04%)
Oct 12, 2007	18.17	18.26	17.97	18.26	309,422	+0.13(+0.74%)
Oct 11, 2007	18.23	18.27	18.05	18.12	346,836	-0.06(-0.33%)
Oct 10, 2007	18.29	18.29	18.08	18.18	305,766	-0.05(-0.28%)
Oct 09, 2007	18.13	18.26	17.89	18.23	428,331	-0.02(-0.10%)
Oct 08, 2007	18.34	18.37	18.08	18.25	223,411	+0.08(+0.43%)
Oct 05, 2007	18.09	18.31	18.03	18.17	435,857	+0.35(+1.96%)
Oct 04, 2007	17.42	17.87	17.42	17.83	549,821	+0.51(+2.95%)
Oct 03, 2007	17.16	17.34	17.12	17.31	390,917	+0.14(+0.84%)
Oct 02, 2007	17.09	17.18	17.04	17.17	329,419	-0.04(-0.24%)
Oct 01, 2007	17.10	17.24	17.09	17.21	157,613	+0.19(+1.09%)
Sep 28, 2007	16.97	17.15	16.97	17.03	321,033	+0.13(+0.74%)
Sep 27, 2007	16.93	16.99	16.76	16.90	225,132	-0.03(-0.16%)
Sep 26, 2007	16.86	16.99	16.74	16.93	296,735	-0.04(-0.25%)
Sep 25, 2007	16.84	16.98	16.82	16.97	314,582	+0.11(+0.63%)
Sep 24, 2007	16.77	16.95	16.74	16.86	389,196	+0.13(+0.78%)
Sep 21, 2007	16.74	16.81	16.69	16.73	227,497	+0.02(+0.11%)
Sep 20, 2007	16.83	16.83	16.70	16.71	598,416	+0.10(+0.59%)
Sep 19, 2007	16.86	16.91	16.58	16.62	459,510	-0.20(-1.19%)
Sep 18, 2007	16.63	16.84	16.55	16.82	408,334	+0.27(+1.63%)
Sep 17, 2007	16.61	16.75	16.51	16.55	236,743	-0.03(-0.20%)
Sep 14, 2007	16.50	16.77	16.49	16.58	467,251	-0.02(-0.14%)
Sep 13, 2007	16.23	16.64	16.23	16.60	352,212	+0.38(+2.35%)
Sep 12, 2007	16.09	16.24	16.09	16.22	280,608	+0.13(+0.84%)
Sep 11, 2007	16.07	16.17	15.96	16.09	541,650	+0.17(+1.08%)
Sep 10, 2007	15.97	16.04	15.87	15.91	494,129	-0.07(-0.47%)
Sep 07, 2007	15.88	15.99	15.85	15.99	372,639	-0.07(-0.43%)
Sep 06, 2007	16.09	16.12	15.99	16.06	409,624	-0.07(-0.46%)
Sep 05, 2007	16.15	16.39	16.05	16.13	616,909	-0.16(-1.00%)
Sep 04, 2007	16.33	16.37	16.21	16.30	337,590	+0.10(+0.60%)
Aug 31, 2007	16.33	16.33	16.12	16.20	239,108	+0.16(+0.99%)
Aug 30, 2007	15.95	16.10	15.93	16.04	224,702	-0.08(-0.52%)
Aug 29, 2007	16.00	16.18	16.00	16.12	373,929	+0.28(+1.79%)
Aug 28, 2007	15.98	16.05	15.83	15.84	274,588	-0.31(-1.90%)
Aug 27, 2007	16.22	16.27	16.06	16.15	260,396	-0.09(-0.54%)
Aug 24, 2007	16.32	16.40	16.12	16.24	324,689	+0.03(+0.17%)
Aug 23, 2007	15.97	16.21	15.90	16.21	401,883	+0.40(+2.56%)
Aug 22, 2007	16.01	16.17	15.74	15.80	553,476	-0.04(-0.23%)
Aug 21, 2007	15.81	15.92	15.71	15.84	265,556	+0.05(+0.30%)
Aug 20, 2007	15.87	15.91	15.66	15.79	374,575	+0.07(+0.41%)
Aug 17, 2007	16.04	16.16	15.57	15.73	471,551	+0.06(+0.36%)
Aug 16, 2007	15.90	15.97	15.31	15.67	956,435	-0.07(-0.44%)
Aug 15, 2007	15.79	15.97	15.68	15.74	353,717	-0.19(-1.17%)
Aug 14, 2007	16.22	16.33	15.83	15.93	358,663	-0.33(-2.06%)
Aug 13, 2007	16.35	16.42	16.20	16.26	406,183	-0.04(-0.26%)
Aug 10, 2007	16.13	16.33	15.98	16.30	669,160	-0.02(-0.11%)
Aug 09, 2007	16.11	16.42	16.07	16.32	1,119,854	-0.07(-0.40%)
Aug 08, 2007	16.47	16.51	16.19	16.39	866,339	+0.09(+0.57%)
Aug 07, 2007	16.59	16.59	16.04	16.30	1,314,023	-0.15(-0.90%)
Aug 06, 2007	16.45	16.53	15.96	16.44	961,810	-0.08(-0.48%)
Aug 03, 2007	16.50	16.87	16.45	16.52	680,771	-0.34(-2.04%)
Aug 02, 2007	16.92	16.96	16.73	16.87	583,150	+0.23(+1.37%)

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.