Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.15	19.29	16.85	18.48	4,755,156	+2.44(+15.21%)
Oct 30, 2007	16.17	16.31	15.65	16.04	1,628,715	-0.22(-1.36%)
Oct 29, 2007	16.62	16.72	15.78	16.26	1,631,192	-0.26(-1.57%)
Oct 26, 2007	16.48	16.59	15.93	16.52	1,186,931	+0.04(+0.22%)
Oct 25, 2007	16.53	16.59	16.33	16.48	1,001,863	+0.08(+0.50%)
Oct 24, 2007	16.25	16.50	15.75	16.40	1,303,400	+0.20(+1.23%)
Oct 23, 2007	16.03	16.29	15.85	16.20	659,570	+0.54(+3.44%)
Oct 22, 2007	15.31	15.96	15.26	15.66	450,512	+0.14(+0.91%)
Oct 19, 2007	15.71	15.83	15.40	15.52	612,576	-0.18(-1.13%)
Oct 18, 2007	15.21	15.91	15.19	15.70	1,074,135	+0.47(+3.06%)
Oct 17, 2007	15.39	15.59	14.72	15.23	1,364,757	+0.30(+1.98%)
Oct 16, 2007	15.83	15.89	14.87	14.94	1,392,385	-0.98(-6.17%)
Oct 15, 2007	15.41	16.39	15.41	15.92	896,901	+0.57(+3.71%)
Oct 12, 2007	15.35	15.61	15.35	15.35	383,288	-0.10(-0.62%)
Oct 11, 2007	16.20	16.31	15.26	15.45	2,157,306	-0.80(-4.91%)
Oct 10, 2007	16.48	16.57	16.10	16.25	562,771	-0.35(-2.09%)
Oct 09, 2007	16.78	16.78	16.48	16.59	387,725	-0.02(-0.13%)
Oct 08, 2007	16.35	16.75	16.35	16.62	225,395	+0.20(+1.22%)
Oct 05, 2007	16.63	16.90	16.34	16.42	422,175	-0.18(-1.11%)
Oct 04, 2007	16.37	16.88	16.37	16.60	373,358	+0.23(+1.42%)
Oct 03, 2007	16.85	16.99	16.34	16.37	430,115	-0.60(-3.55%)
Oct 02, 2007	16.36	17.07	16.35	16.97	473,923	+0.38(+2.27%)
Oct 01, 2007	16.63	17.26	16.47	16.59	653,687	-0.04(-0.27%)
Sep 28, 2007	17.17	17.24	16.34	16.64	935,631	-0.50(-2.89%)
Sep 27, 2007	17.21	17.37	17.09	17.13	330,013	-0.10(-0.56%)
Sep 26, 2007	17.36	17.48	17.07	17.23	476,745	+0.13(+0.78%)
Sep 25, 2007	16.96	17.41	16.87	17.10	564,607	+0.07(+0.43%)
Sep 24, 2007	17.41	17.54	16.91	17.02	646,297	-0.33(-1.92%)
Sep 21, 2007	17.32	17.63	17.28	17.36	613,456	+0.11(+0.64%)
Sep 20, 2007	16.82	17.40	16.72	17.24	606,009	+0.40(+2.39%)
Sep 19, 2007	16.54	17.14	16.35	16.84	669,407	+0.30(+1.81%)
Sep 18, 2007	16.42	16.78	16.07	16.54	615,841	+0.26(+1.59%)
Sep 17, 2007	16.46	16.46	16.03	16.28	545,775	-0.33(-2.00%)
Sep 14, 2007	16.63	16.78	16.45	16.62	419,267	-0.20(-1.19%)
Sep 13, 2007	17.00	17.03	16.56	16.82	687,150	-0.07(-0.39%)
Sep 12, 2007	16.93	17.24	16.81	16.88	1,054,447	-0.21(-1.25%)
Sep 11, 2007	16.41	17.30	16.41	17.10	1,043,480	+0.72(+4.38%)
Sep 10, 2007	16.26	16.56	15.71	16.38	827,823	+0.22(+1.37%)
Sep 07, 2007	16.03	16.36	15.52	16.16	871,595	-0.16(-0.95%)
Sep 06, 2007	16.59	16.78	16.12	16.31	554,406	-0.06(-0.36%)
Sep 05, 2007	15.95	16.56	15.89	16.37	947,518	+0.42(+2.64%)
Sep 04, 2007	15.83	16.36	15.55	15.95	734,891	-0.01(-0.09%)
Aug 31, 2007	15.30	16.02	15.30	15.97	874,924	+0.55(+3.60%)
Aug 30, 2007	14.10	15.77	14.05	15.41	1,978,496	+0.84(+5.78%)
Aug 29, 2007	13.60	14.60	13.60	14.57	516,591	+0.86(+6.25%)
Aug 28, 2007	13.86	13.91	13.56	13.71	502,055	-0.18(-1.28%)
Aug 27, 2007	14.24	14.27	13.85	13.89	509,257	-0.35(-2.44%)
Aug 24, 2007	13.96	14.28	13.86	14.24	465,574	+0.21(+1.53%)
Aug 23, 2007	14.01	14.18	13.73	14.02	719,669	+0.04(+0.32%)
Aug 22, 2007	13.50	14.04	13.39	13.98	725,379	+0.72(+5.47%)
Aug 21, 2007	13.47	13.56	13.13	13.25	411,774	-0.11(-0.83%)
Aug 20, 2007	12.99	13.63	12.88	13.36	994,772	+0.67(+5.30%)
Aug 17, 2007	12.70	13.14	12.44	12.69	959,629	+0.02(+0.17%)
Aug 16, 2007	13.02	13.08	12.27	12.67	1,280,079	-0.50(-3.76%)
Aug 15, 2007	13.19	13.39	12.96	13.16	665,165	-0.01(-0.11%)
Aug 14, 2007	13.87	14.04	13.15	13.18	689,744	-0.69(-4.96%)
Aug 13, 2007	14.03	14.32	13.82	13.87	751,893	+0.10(+0.70%)
Aug 10, 2007	13.83	14.34	13.68	13.77	1,067,801	-0.05(-0.37%)
Aug 09, 2007	13.93	14.69	13.73	13.82	1,389,149	-0.30(-2.15%)
Aug 08, 2007	13.55	14.92	13.53	14.13	1,625,577	+0.62(+4.56%)
Aug 07, 2007	13.70	13.70	13.39	13.51	1,115,868	-0.19(-1.37%)
Aug 06, 2007	13.97	14.10	13.34	13.70	1,760,001	-0.21(-1.54%)
Aug 03, 2007	13.87	14.49	13.65	13.91	2,113,479	-0.68(-4.66%)
Aug 02, 2007	14.60	14.99	14.56	14.59	2,098,342	+0.04(+0.25%)

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.