Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	25.44	25.56	24.41	25.04	83,491	-0.17(-0.67%)
Oct 30, 2007	26.80	26.80	25.11	25.21	97,494	-1.68(-6.25%)
Oct 29, 2007	25.28	27.67	25.05	26.89	155,353	+0.27(+1.01%)
Oct 26, 2007	26.32	26.75	25.46	26.62	86,342	+0.72(+2.78%)
Oct 25, 2007	26.00	26.79	25.73	25.90	106,907	+0.05(+0.19%)
Oct 24, 2007	25.13	26.19	24.77	25.85	104,721	+0.68(+2.70%)
Oct 23, 2007	24.25	25.30	24.17	25.17	120,461	+1.01(+4.18%)
Oct 22, 2007	22.96	24.26	22.16	24.16	110,700	+1.02(+4.41%)
Oct 19, 2007	23.77	24.50	23.00	23.14	122,135	-0.63(-2.65%)
Oct 18, 2007	24.01	24.35	22.79	23.77	132,874	-0.43(-1.78%)
Oct 17, 2007	25.37	27.12	23.98	24.20	266,345	-0.95(-3.78%)
Oct 16, 2007	24.75	25.33	24.56	25.15	146,816	+0.26(+1.04%)
Oct 15, 2007	25.82	25.99	24.37	24.89	125,036	-0.88(-3.41%)
Oct 12, 2007	25.11	25.83	25.11	25.77	90,911	+0.71(+2.83%)
Oct 11, 2007	24.78	25.77	24.25	25.06	281,022	+0.46(+1.87%)
Oct 10, 2007	24.29	25.10	23.39	24.60	100,195	+0.34(+1.40%)
Oct 09, 2007	23.14	24.52	22.99	24.26	88,660	+1.28(+5.57%)
Oct 08, 2007	23.40	23.76	22.75	22.98	60,896	-0.53(-2.25%)
Oct 05, 2007	23.70	24.29	23.45	23.51	234,893	+0.05(+0.21%)
Oct 04, 2007	22.81	23.97	22.31	23.46	175,386	+0.78(+3.44%)
Oct 03, 2007	22.47	23.03	22.37	22.68	130,660	+0.18(+0.80%)
Oct 02, 2007	21.54	23.18	21.54	22.50	133,804	+1.25(+5.88%)
Oct 01, 2007	21.70	22.51	21.09	21.25	82,908	-0.50(-2.30%)
Sep 28, 2007	21.45	21.87	21.12	21.75	249,836	+0.41(+1.92%)
Sep 27, 2007	21.45	21.75	20.97	21.34	79,993	+0.01(+0.05%)
Sep 26, 2007	21.75	21.75	21.07	21.33	39,689	-0.36(-1.66%)
Sep 25, 2007	21.72	21.79	21.30	21.69	86,569	-0.21(-0.96%)
Sep 24, 2007	21.43	21.99	20.86	21.90	151,095	+0.53(+2.48%)
Sep 21, 2007	21.90	22.25	20.61	21.37	148,407	-0.53(-2.42%)
Sep 20, 2007	22.47	22.60	21.79	21.90	50,243	-0.68(-3.01%)
Sep 19, 2007	22.76	23.00	21.70	22.58	90,294	-0.02(-0.09%)
Sep 18, 2007	22.60	24.00	22.25	22.60	347,073	+0.11(+0.49%)
Sep 17, 2007	21.56	22.55	21.50	22.49	135,299	+0.99(+4.60%)
Sep 14, 2007	20.94	21.64	20.94	21.50	116,497	+0.52(+2.48%)
Sep 13, 2007	20.17	21.49	19.76	20.98	231,629	+0.69(+3.40%)
Sep 12, 2007	19.09	20.29	18.97	20.29	175,861	+1.21(+6.34%)
Sep 11, 2007	18.06	20.24	18.06	19.08	268,811	+1.26(+7.07%)
Sep 10, 2007	17.63	18.06	17.14	17.82	36,813	+0.33(+1.89%)
Sep 07, 2007	18.00	18.00	17.33	17.49	26,354	-0.50(-2.78%)
Sep 06, 2007	17.45	18.00	17.45	17.99	21,931	+0.56(+3.21%)
Sep 05, 2007	17.90	18.00	17.24	17.43	30,748	-0.57(-3.17%)
Sep 04, 2007	17.61	18.04	17.61	18.00	101,353	+0.38(+2.16%)
Aug 31, 2007	18.45	18.45	17.35	17.62	21,833	-0.57(-3.13%)
Aug 30, 2007	18.26	18.51	17.69	18.19	47,507	-0.37(-1.99%)
Aug 29, 2007	17.75	19.00	17.75	18.56	47,152	+0.99(+5.63%)
Aug 28, 2007	16.85	17.64	16.79	17.57	62,776	+0.60(+3.54%)
Aug 27, 2007	17.13	17.16	16.79	16.97	158,683	-0.13(-0.76%)
Aug 24, 2007	17.18	17.24	16.81	17.10	18,854	+0.04(+0.23%)
Aug 23, 2007	17.26	17.50	16.96	17.06	60,531	+0.07(+0.41%)
Aug 22, 2007	17.07	17.13	16.75	16.99	151,557	+0.12(+0.71%)
Aug 21, 2007	17.06	17.06	16.81	16.87	118,622	-0.13(-0.76%)
Aug 20, 2007	16.98	17.37	16.85	17.00	39,911	+0.03(+0.18%)
Aug 17, 2007	17.30	17.80	16.68	16.97	164,047	-0.01(-0.06%)
Aug 16, 2007	15.01	16.98	14.92	16.98	80,715	+1.98(+13.20%)
Aug 15, 2007	15.00	15.59	14.54	15.00	92,938	+0.00(+0.00%)
Aug 14, 2007	15.34	15.49	14.55	15.00	47,216	-0.19(-1.25%)
Aug 13, 2007	14.85	15.75	14.69	15.19	65,611	+0.71(+4.90%)
Aug 10, 2007	14.50	15.01	13.86	14.48	82,676	-0.02(-0.14%)
Aug 09, 2007	15.25	16.00	14.50	14.50	66,098	-0.52(-3.46%)
Aug 08, 2007	14.42	15.57	14.42	15.02	72,718	+0.79(+5.55%)
Aug 07, 2007	14.01	14.45	13.75	14.23	573,965	+0.24(+1.72%)
Aug 06, 2007	13.95	14.27	13.95	13.99	78,158	+0.02(+0.14%)
Aug 03, 2007	14.01	14.23	13.89	13.97	65,788	-0.42(-2.92%)
Aug 02, 2007	14.11	14.40	13.85	14.39	15,242	+0.18(+1.27%)
Aug 01, 2007	13.98	14.21	13.85	14.21	54,310	+0.19(+1.36%)
Jul 31, 2007	14.09	14.09	13.96	14.02	19,135	+0.02(+0.14%)
Jul 30, 2007	14.04	14.19	13.94	14.00	9,669	-0.11(-0.78%)
Jul 27, 2007	14.46	14.48	13.96	14.11	72,499	-0.46(-3.16%)
Jul 26, 2007	13.86	14.70	13.86	14.57	58,375	+0.44(+3.11%)
Jul 25, 2007	13.76	14.13	13.74	14.13	61,868	+0.45(+3.29%)
Jul 24, 2007	13.77	13.97	13.28	13.68	44,988	-0.30(-2.15%)
Jul 23, 2007	14.05	14.28	13.88	13.98	12,234	-0.03(-0.21%)
Jul 20, 2007	14.00	14.07	13.91	14.01	31,992	+0.01(+0.07%)
Jul 19, 2007	14.00	14.34	13.68	14.00	156,165	+0.00(+0.00%)
Jul 18, 2007	14.00	14.06	13.84	14.00	97,168	+0.01(+0.07%)
Jul 17, 2007	14.13	14.21	13.99	13.99	15,552	-0.05(-0.36%)
Jul 16, 2007	14.83	14.83	13.88	14.04	28,321	-0.75(-5.07%)
Jul 13, 2007	15.05	15.05	14.66	14.79	13,920	-0.14(-0.94%)
Jul 12, 2007	14.94	14.97	14.89	14.93	15,157	+0.11(+0.74%)
Jul 11, 2007	14.98	15.05	14.80	14.82	13,174	-0.19(-1.27%)
Jul 10, 2007	14.70	15.05	14.70	15.01	30,081	+0.14(+0.94%)
Jul 09, 2007	14.88	14.99	14.50	14.87	10,194	-0.18(-1.20%)
Jul 06, 2007	14.86	15.09	14.85	15.05	30,778	+0.08(+0.53%)
Jul 05, 2007	15.00	15.00	14.60	14.97	41,773	+0.47(+3.24%)
Jul 03, 2007	14.05	14.54	14.05	14.50	7,086	+0.05(+0.35%)
Jul 02, 2007	14.30	14.56	14.08	14.45	82,827	+0.25(+1.76%)
Jun 29, 2007	14.17	14.28	13.94	14.20	166,033	+0.19(+1.36%)
Jun 28, 2007	14.26	14.30	13.88	14.01	235,693	-0.20(-1.41%)
Jun 27, 2007	13.89	14.24	13.87	14.21	51,978	+0.22(+1.57%)
Jun 26, 2007	14.09	14.10	13.88	13.99	83,335	-0.07(-0.50%)
Jun 25, 2007	14.24	14.24	13.90	14.06	184,675	+0.21(+1.52%)
Jun 22, 2007	13.90	14.67	13.85	13.85	786,235	-0.27(-1.91%)
Jun 21, 2007	14.25	14.50	13.96	14.12	50,915	+0.06(+0.43%)
Jun 20, 2007	14.07	14.24	13.80	14.06	108,700	+0.22(+1.59%)
Jun 19, 2007	13.70	14.11	13.63	13.84	42,700	-0.01(-0.07%)
Jun 18, 2007	13.78	14.00	13.70	13.85	40,500	-0.06(-0.43%)
Jun 15, 2007	14.16	14.16	13.91	13.91	36,800	-0.26(-1.83%)
Jun 14, 2007	14.25	14.33	14.05	14.17	60,800	-0.08(-0.56%)
Jun 13, 2007	14.26	14.50	14.24	14.25	70,200	+0.00(+0.00%)
Jun 12, 2007	14.48	14.61	14.25	14.25	39,600	-0.24(-1.66%)
Jun 11, 2007	14.14	14.72	14.10	14.49	45,457	+0.39(+2.77%)
Jun 08, 2007	13.92	14.12	13.90	14.10	61,327	+0.10(+0.71%)
Jun 07, 2007	14.03	14.36	13.88	14.00	99,714	-0.28(-1.96%)
Jun 06, 2007	14.60	14.60	14.25	14.28	88,812	-0.48(-3.25%)
Jun 05, 2007	15.00	15.03	14.62	14.76	120,078	-0.24(-1.60%)
Jun 04, 2007	14.99	15.00	14.80	15.00	101,030	+0.00(+0.00%)
Jun 01, 2007	15.00	15.04	14.80	15.00	81,634	+0.18(+1.21%)
May 31, 2007	14.90	15.01	14.57	14.82	151,563	-0.28(-1.85%)
May 30, 2007	15.00	15.14	14.99	15.10	120,193	-0.17(-1.11%)
May 29, 2007	15.15	15.30	15.05	15.27	138,427	+0.10(+0.66%)
May 25, 2007	15.23	15.23	15.10	15.17	43,782	-0.05(-0.33%)
May 24, 2007	15.34	15.34	14.85	15.22	199,633	-0.03(-0.20%)
May 23, 2007	15.75	15.75	15.05	15.25	103,366	-0.37(-2.37%)
May 22, 2007	15.59	15.75	15.32	15.62	141,901	-0.01(-0.06%)
May 21, 2007	15.23	15.63	15.10	15.63	157,104	+0.45(+2.96%)
May 18, 2007	15.05	15.29	15.05	15.18	140,549	+0.05(+0.33%)
May 17, 2007	15.29	15.59	15.05	15.13	426,648	-0.32(-2.07%)
May 16, 2007	15.95	15.97	15.03	15.45	357,578	-0.51(-3.20%)

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.