Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.02	17.02	16.41	16.94	360,285	+0.04(+0.24%)
Oct 30, 2007	16.75	17.20	16.70	16.90	246,271	+0.04(+0.24%)
Oct 29, 2007	16.66	16.96	16.61	16.86	316,826	+0.19(+1.14%)
Oct 26, 2007	16.51	16.80	16.23	16.67	249,222	+0.38(+2.33%)
Oct 25, 2007	16.21	16.48	16.03	16.29	231,784	+0.23(+1.42%)
Oct 24, 2007	16.18	16.26	15.75	16.06	277,927	-0.18(-1.08%)
Oct 23, 2007	16.40	16.42	15.41	16.24	332,922	-0.06(-0.39%)
Oct 22, 2007	15.88	16.42	15.67	16.30	291,072	+0.31(+1.93%)
Oct 19, 2007	16.16	16.16	15.60	15.99	504,883	-0.19(-1.15%)
Oct 18, 2007	16.33	16.46	16.10	16.18	200,665	-0.15(-0.89%)
Oct 17, 2007	16.16	16.38	16.06	16.32	327,825	+0.38(+2.41%)
Oct 16, 2007	15.94	16.17	15.60	15.94	322,728	-0.13(-0.83%)
Oct 15, 2007	16.46	16.46	15.81	16.07	343,384	-0.35(-2.11%)
Oct 12, 2007	16.26	16.57	16.20	16.42	176,789	+0.15(+0.89%)
Oct 11, 2007	16.44	16.49	15.99	16.27	433,523	-0.05(-0.30%)
Oct 10, 2007	16.57	16.59	16.18	16.32	248,685	-0.22(-1.35%)
Oct 09, 2007	16.13	16.57	15.95	16.55	289,999	+0.42(+2.61%)
Oct 08, 2007	16.29	16.29	15.93	16.13	231,784	-0.17(-1.03%)
Oct 05, 2007	15.98	16.42	15.70	16.29	284,902	+0.47(+2.99%)
Oct 04, 2007	15.74	15.92	15.73	15.82	211,664	+0.11(+0.69%)
Oct 03, 2007	15.64	15.82	15.47	15.71	361,358	+0.07(+0.48%)
Oct 02, 2007	14.91	15.64	14.81	15.64	504,078	+0.87(+5.91%)
Oct 01, 2007	14.64	15.97	14.64	14.77	1,341,347	+0.23(+1.56%)
Sep 28, 2007	15.20	15.31	14.26	14.54	1,128,341	-0.67(-4.41%)
Sep 27, 2007	15.44	15.54	14.91	15.21	931,699	-0.13(-0.85%)
Sep 26, 2007	15.43	15.43	15.05	15.34	498,712	-0.05(-0.34%)
Sep 25, 2007	15.39	15.48	15.04	15.39	284,097	-0.07(-0.46%)
Sep 24, 2007	15.26	15.69	15.26	15.46	185,910	+0.22(+1.44%)
Sep 21, 2007	15.58	15.58	15.11	15.24	369,138	-0.29(-1.87%)
Sep 20, 2007	15.91	15.97	15.35	15.53	198,787	-0.38(-2.39%)
Sep 19, 2007	15.80	15.99	15.67	15.91	275,512	+0.26(+1.69%)
Sep 18, 2007	14.93	15.65	14.98	15.65	305,022	+0.72(+4.84%)
Sep 17, 2007	14.92	15.09	14.91	14.93	402,404	-0.06(-0.42%)
Sep 14, 2007	14.96	15.09	14.86	14.99	160,425	-0.16(-1.03%)
Sep 13, 2007	15.28	15.47	15.13	15.15	210,859	-0.04(-0.27%)
Sep 12, 2007	14.94	15.35	14.88	15.19	244,125	+0.25(+1.65%)
Sep 11, 2007	14.66	14.95	14.59	14.94	153,450	+0.33(+2.27%)
Sep 10, 2007	14.72	14.91	14.47	14.61	452,570	-0.06(-0.38%)
Sep 07, 2007	14.61	14.76	14.54	14.66	260,757	-0.12(-0.81%)
Sep 06, 2007	14.77	14.87	14.47	14.78	178,935	+0.03(+0.20%)
Sep 05, 2007	14.64	14.91	14.62	14.75	270,147	+0.07(+0.51%)
Sep 04, 2007	14.57	14.81	14.51	14.68	280,073	+0.12(+0.82%)
Aug 31, 2007	14.76	14.80	14.47	14.56	513,735	-0.05(-0.36%)
Aug 30, 2007	14.41	14.77	14.41	14.61	665,844	+0.09(+0.59%)
Aug 29, 2007	14.50	14.67	14.43	14.53	258,343	+0.16(+1.09%)
Aug 28, 2007	14.33	14.61	14.26	14.37	315,216	+0.07(+0.50%)
Aug 27, 2007	14.38	14.50	14.23	14.30	218,103	-0.01(-0.08%)
Aug 24, 2007	14.40	14.44	14.15	14.31	231,516	-0.02(-0.13%)
Aug 23, 2007	14.59	14.71	14.14	14.33	272,025	-0.16(-1.08%)
Aug 22, 2007	14.39	14.71	14.32	14.49	310,119	+0.19(+1.30%)
Aug 21, 2007	14.04	14.53	14.04	14.30	353,579	+0.25(+1.78%)
Aug 20, 2007	14.50	14.79	13.93	14.05	532,246	-0.42(-2.91%)
Aug 17, 2007	14.91	14.91	13.80	14.47	793,809	-0.35(-2.34%)
Aug 16, 2007	13.91	14.89	13.91	14.82	654,845	+0.80(+5.72%)
Aug 15, 2007	14.14	14.76	13.95	14.02	462,764	-0.12(-0.84%)
Aug 14, 2007	14.13	14.44	13.81	14.13	442,108	-0.04(-0.26%)
Aug 13, 2007	15.61	15.61	14.13	14.17	1,088,637	-1.48(-9.43%)
Aug 10, 2007	16.09	16.27	15.48	15.65	1,680,171	-0.55(-3.41%)
Aug 09, 2007	15.28	16.39	15.07	16.20	1,130,219	+0.51(+3.23%)
Aug 08, 2007	15.08	16.71	14.71	15.69	1,250,672	+0.71(+4.75%)
Aug 07, 2007	14.54	15.15	14.43	14.98	646,261	+0.41(+2.84%)
Aug 06, 2007	14.02	14.91	13.61	14.57	861,413	+0.69(+4.94%)
Aug 03, 2007	13.90	13.99	13.81	13.88	542,709	-0.09(-0.64%)
Aug 02, 2007	14.05	14.12	13.87	13.97	438,352	+0.06(+0.43%)

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.