Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.40	19.45	18.55	19.14	7,459,913	-0.25(-1.29%)
Oct 30, 2007	19.42	19.59	19.16	19.39	2,104,793	-0.20(-1.02%)
Oct 29, 2007	19.10	19.70	19.04	19.59	2,953,618	+0.58(+3.05%)
Oct 26, 2007	19.00	19.36	18.72	19.01	2,662,921	+0.20(+1.06%)
Oct 25, 2007	19.00	19.23	18.51	18.81	2,524,206	-0.21(-1.10%)
Oct 24, 2007	19.10	19.22	18.32	19.02	4,102,219	-0.18(-0.94%)
Oct 23, 2007	19.33	19.73	19.05	19.20	4,231,256	+0.08(+0.42%)
Oct 22, 2007	18.43	19.19	18.14	19.12	3,969,400	+0.58(+3.13%)
Oct 19, 2007	18.86	19.12	18.30	18.54	3,239,670	-0.34(-1.80%)
Oct 18, 2007	18.55	19.19	18.25	18.88	3,758,369	-0.20(-1.05%)
Oct 17, 2007	19.13	19.27	18.38	19.08	3,331,036	+0.11(+0.58%)
Oct 16, 2007	19.21	19.30	18.88	18.97	2,567,956	-0.31(-1.61%)
Oct 15, 2007	19.61	19.70	19.16	19.28	2,910,645	-0.39(-1.98%)
Oct 12, 2007	19.71	19.84	19.61	19.67	2,466,793	-0.05(-0.25%)
Oct 11, 2007	20.04	20.25	19.53	19.72	3,856,866	-0.19(-0.95%)
Oct 10, 2007	19.59	20.22	19.45	19.91	5,010,364	+0.26(+1.32%)
Oct 09, 2007	19.27	19.66	19.08	19.65	2,202,989	+0.37(+1.92%)
Oct 08, 2007	19.33	19.46	19.10	19.28	1,647,164	-0.12(-0.62%)
Oct 05, 2007	19.15	19.54	19.15	19.40	2,817,877	+0.34(+1.78%)
Oct 04, 2007	18.88	19.18	18.86	19.06	3,125,753	+0.24(+1.28%)
Oct 03, 2007	18.36	19.01	18.33	18.82	3,819,379	+0.34(+1.84%)
Oct 02, 2007	18.48	18.63	18.30	18.48	2,867,507	+0.00(+0.00%)
Oct 01, 2007	18.19	18.54	18.18	18.48	4,945,815	+0.26(+1.43%)
Sep 28, 2007	18.10	18.28	18.08	18.22	1,982,671	+0.07(+0.39%)
Sep 27, 2007	18.02	18.18	17.66	18.15	4,761,783	+0.21(+1.17%)
Sep 26, 2007	17.90	18.48	17.87	17.94	4,707,174	+0.17(+0.96%)
Sep 25, 2007	17.77	18.01	17.58	17.77	3,095,101	-0.10(-0.56%)
Sep 24, 2007	18.25	18.30	17.79	17.87	3,553,516	-0.40(-2.19%)
Sep 21, 2007	18.39	18.60	18.22	18.27	4,952,981	+0.00(+0.00%)
Sep 20, 2007	18.81	19.00	18.15	18.27	3,010,945	-0.54(-2.87%)
Sep 19, 2007	18.80	19.16	18.68	18.81	5,152,193	+0.37(+2.01%)
Sep 18, 2007	17.94	18.54	17.69	18.44	5,305,864	+0.66(+3.71%)
Sep 17, 2007	17.97	18.07	17.60	17.78	2,399,150	-0.20(-1.11%)
Sep 14, 2007	17.67	18.10	17.56	17.98	2,771,385	+0.14(+0.78%)
Sep 13, 2007	17.74	18.00	17.67	17.84	2,377,785	+0.18(+1.02%)
Sep 12, 2007	17.94	17.99	17.60	17.66	2,827,122	-0.23(-1.29%)
Sep 11, 2007	17.94	18.38	17.65	17.89	5,326,458	+0.12(+0.68%)
Sep 10, 2007	17.35	17.94	17.25	17.77	3,297,998	+0.40(+2.30%)
Sep 07, 2007	17.65	17.68	17.25	17.37	3,173,496	-0.57(-3.18%)
Sep 06, 2007	17.96	18.14	17.62	17.94	2,439,200	+0.01(+0.06%)
Sep 05, 2007	18.14	18.22	17.74	17.93	5,190,303	-0.24(-1.32%)
Sep 04, 2007	18.10	18.44	18.04	18.17	4,155,442	+0.02(+0.11%)
Aug 31, 2007	18.01	18.29	17.88	18.15	3,546,746	+0.30(+1.68%)
Aug 30, 2007	17.41	17.85	17.27	17.85	3,041,395	+0.33(+1.88%)
Aug 29, 2007	17.51	17.61	17.01	17.52	2,997,184	+0.15(+0.86%)
Aug 28, 2007	17.55	17.67	17.30	17.37	3,298,438	-0.36(-2.03%)
Aug 27, 2007	17.64	17.78	17.40	17.73	2,874,410	+0.03(+0.17%)
Aug 24, 2007	17.26	17.78	17.07	17.70	3,655,897	+0.46(+2.67%)
Aug 23, 2007	17.25	17.42	17.01	17.24	5,184,268	+0.09(+0.52%)
Aug 22, 2007	17.58	17.58	16.41	17.15	15,851,648	+0.80(+4.89%)
Aug 21, 2007	16.01	16.60	16.00	16.35	4,555,636	+0.17(+1.05%)
Aug 20, 2007	16.40	16.53	16.00	16.18	3,394,804	-0.22(-1.34%)
Aug 17, 2007	16.48	16.98	15.68	16.40	9,759,647	+0.66(+4.19%)
Aug 16, 2007	15.41	15.75	13.82	15.74	19,467,752	+0.21(+1.35%)
Aug 15, 2007	15.86	16.18	15.50	15.53	4,851,500	-0.44(-2.76%)
Aug 14, 2007	16.09	16.34	15.80	15.97	5,289,595	-0.13(-0.81%)
Aug 13, 2007	16.71	17.00	16.02	16.10	4,992,649	-0.45(-2.72%)
Aug 10, 2007	16.03	16.70	15.79	16.55	9,111,437	+0.26(+1.60%)
Aug 09, 2007	16.28	17.07	16.03	16.29	6,898,175	-0.42(-2.51%)
Aug 08, 2007	16.52	17.12	16.50	16.71	10,235,537	+0.40(+2.45%)
Aug 07, 2007	16.17	16.36	15.89	16.31	9,383,300	+0.02(+0.12%)
Aug 06, 2007	16.38	16.47	14.88	16.29	8,340,020	+0.30(+1.88%)
Aug 03, 2007	16.19	16.82	15.95	15.99	7,044,061	-0.81(-4.82%)
Aug 02, 2007	16.48	17.05	16.33	16.80	6,572,167	+0.40(+2.44%)

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.