Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.17	18.45	17.74	18.28	84,148	+0.15(+0.84%)
Oct 30, 2007	18.47	18.60	17.94	18.13	41,494	-0.40(-2.13%)
Oct 29, 2007	18.76	18.77	17.99	18.52	107,915	-0.16(-0.85%)
Oct 26, 2007	18.53	18.75	18.23	18.68	86,410	+0.18(+1.00%)
Oct 25, 2007	18.11	18.76	17.97	18.49	132,853	+0.38(+2.11%)
Oct 24, 2007	17.74	18.18	17.09	18.11	105,149	+0.22(+1.21%)
Oct 23, 2007	17.88	17.96	17.53	17.90	113,021	+0.17(+0.97%)
Oct 22, 2007	17.07	17.91	16.86	17.72	103,395	+0.62(+3.62%)
Oct 19, 2007	17.86	17.86	17.10	17.10	83,709	-0.77(-4.31%)
Oct 18, 2007	17.89	17.91	17.59	17.88	66,666	+0.00(+0.00%)
Oct 17, 2007	17.82	18.13	17.12	17.88	62,284	+0.25(+1.42%)
Oct 16, 2007	17.62	17.76	17.18	17.63	129,171	-0.04(-0.22%)
Oct 15, 2007	18.25	18.31	17.28	17.66	171,437	-0.66(-3.59%)
Oct 12, 2007	18.40	18.61	18.24	18.32	47,012	-0.12(-0.64%)
Oct 11, 2007	18.51	18.82	18.18	18.44	88,227	-0.05(-0.28%)
Oct 10, 2007	18.55	18.57	18.18	18.49	139,547	-0.05(-0.28%)
Oct 09, 2007	18.63	18.84	18.41	18.55	80,083	-0.07(-0.35%)
Oct 08, 2007	19.15	19.15	18.46	18.61	109,019	-0.62(-3.22%)
Oct 05, 2007	19.27	19.43	18.98	19.23	141,064	+0.14(+0.76%)
Oct 04, 2007	18.80	19.27	18.80	19.09	51,699	+0.32(+1.72%)
Oct 03, 2007	19.62	19.90	18.76	18.76	108,896	-1.01(-5.10%)
Oct 02, 2007	18.93	19.81	18.82	19.77	121,660	+0.83(+4.38%)
Oct 01, 2007	18.83	19.11	18.66	18.94	192,484	+0.07(+0.35%)
Sep 28, 2007	19.51	19.52	18.57	18.88	132,305	-0.68(-3.50%)
Sep 27, 2007	19.65	19.65	19.39	19.56	65,168	-0.04(-0.20%)
Sep 26, 2007	19.76	19.92	19.26	19.60	57,321	-0.07(-0.34%)
Sep 25, 2007	19.32	19.73	18.94	19.67	70,601	+0.18(+0.91%)
Sep 24, 2007	19.77	19.98	19.00	19.49	74,130	-0.33(-1.66%)
Sep 21, 2007	19.66	19.83	19.16	19.82	266,635	+0.33(+1.69%)
Sep 20, 2007	19.84	20.06	19.40	19.49	86,881	-0.41(-2.05%)
Sep 19, 2007	19.02	19.92	18.82	19.90	225,510	+0.87(+4.57%)
Sep 18, 2007	17.79	19.10	17.58	19.03	176,123	+1.37(+7.76%)
Sep 17, 2007	17.63	17.91	17.36	17.66	111,002	-0.05(-0.26%)
Sep 14, 2007	17.95	18.15	17.18	17.70	242,807	-0.34(-1.86%)
Sep 13, 2007	18.81	18.86	18.03	18.04	182,600	-0.68(-3.62%)
Sep 12, 2007	18.96	19.62	18.49	18.72	127,799	-0.36(-1.86%)
Sep 11, 2007	18.65	19.16	18.61	19.07	68,684	+0.53(+2.88%)
Sep 10, 2007	18.94	18.98	18.31	18.54	102,398	-0.24(-1.26%)
Sep 07, 2007	18.77	19.10	18.63	18.78	75,806	-0.11(-0.56%)
Sep 06, 2007	18.94	19.44	18.80	18.88	107,883	+0.04(+0.21%)
Sep 05, 2007	19.43	19.65	18.84	18.84	212,861	-0.72(-3.70%)
Sep 04, 2007	19.79	19.86	19.40	19.57	168,783	-0.26(-1.33%)
Aug 31, 2007	19.97	20.00	19.53	19.83	124,487	+0.13(+0.67%)
Aug 30, 2007	20.02	20.29	19.21	19.70	99,974	-0.59(-2.92%)
Aug 29, 2007	19.25	20.31	19.25	20.29	130,548	+1.13(+5.88%)
Aug 28, 2007	19.86	20.10	19.17	19.17	110,613	-0.79(-3.96%)
Aug 27, 2007	20.19	20.44	19.74	19.96	126,816	-0.38(-1.88%)
Aug 24, 2007	19.97	20.48	19.70	20.34	95,661	+0.36(+1.81%)
Aug 23, 2007	19.92	20.58	19.91	19.98	156,257	-0.37(-1.81%)
Aug 22, 2007	20.73	20.81	19.77	20.35	96,748	-0.14(-0.71%)
Aug 21, 2007	20.37	20.89	19.97	20.49	83,451	+0.19(+0.94%)
Aug 20, 2007	20.97	20.97	19.79	20.30	122,175	-0.35(-1.69%)
Aug 17, 2007	22.27	22.27	20.35	20.65	194,400	-0.13(-0.60%)
Aug 16, 2007	20.36	21.18	19.73	20.77	168,147	+0.23(+1.12%)
Aug 15, 2007	20.38	20.87	19.42	20.54	248,715	+0.20(+0.97%)
Aug 14, 2007	20.85	21.37	20.04	20.35	171,741	-0.47(-2.25%)
Aug 13, 2007	20.75	21.53	19.69	20.81	283,982	+0.23(+1.12%)
Aug 10, 2007	16.80	20.69	14.21	20.58	468,143	+3.96(+23.81%)
Aug 09, 2007	18.01	18.91	16.53	16.62	558,925	-1.88(-10.18%)
Aug 08, 2007	20.54	20.91	16.47	18.51	776,664	-1.88(-9.24%)
Aug 07, 2007	20.71	21.18	19.58	20.39	355,237	-0.48(-2.30%)
Aug 06, 2007	21.28	21.28	19.55	20.87	320,307	-0.14(-0.69%)
Aug 03, 2007	21.24	22.63	20.21	21.02	311,343	+1.15(+5.80%)
Aug 02, 2007	20.32	20.52	19.52	19.86	133,059	-0.21(-1.05%)

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.