Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.74	20.10	19.74	20.08	554,170	+0.52(+2.68%)
Oct 30, 2007	19.32	19.63	19.32	19.56	479,921	+0.13(+0.69%)
Oct 29, 2007	19.52	19.59	19.26	19.42	179,548	+0.06(+0.32%)
Oct 26, 2007	19.17	19.40	19.10	19.36	339,184	+0.11(+0.57%)
Oct 25, 2007	19.02	19.54	18.99	19.25	274,385	+0.26(+1.36%)
Oct 24, 2007	19.04	19.04	18.83	18.99	327,709	-0.13(-0.70%)
Oct 23, 2007	19.18	19.21	18.96	19.13	307,459	+0.77(+4.18%)
Oct 22, 2007	18.23	18.37	18.20	18.36	106,311	-0.18(-0.99%)
Oct 19, 2007	18.63	18.69	18.52	18.54	255,147	-0.09(-0.49%)
Oct 18, 2007	18.61	18.72	18.58	18.63	101,249	+0.40(+2.18%)
Oct 17, 2007	18.01	18.31	18.01	18.24	703,681	+0.34(+1.92%)
Oct 16, 2007	17.96	18.01	17.89	17.89	80,999	-0.42(-2.28%)
Oct 15, 2007	18.54	18.57	18.27	18.31	58,724	-0.13(-0.71%)
Oct 12, 2007	18.49	18.52	18.36	18.44	116,436	-0.03(-0.14%)
Oct 11, 2007	18.59	18.63	18.39	18.47	145,461	-0.06(-0.32%)
Oct 10, 2007	18.50	18.61	18.48	18.53	75,936	-0.04(-0.24%)
Oct 09, 2007	18.48	18.57	18.41	18.57	79,311	+0.02(+0.10%)
Oct 08, 2007	18.71	18.71	18.41	18.55	162,336	-0.17(-0.90%)
Oct 05, 2007	18.55	18.76	18.52	18.72	489,370	+0.39(+2.12%)
Oct 04, 2007	18.41	18.46	18.30	18.34	90,111	+0.17(+0.91%)
Oct 03, 2007	18.09	18.23	18.07	18.17	178,198	-0.02(-0.13%)
Oct 02, 2007	18.12	18.21	18.08	18.19	90,786	-0.03(-0.16%)
Oct 01, 2007	18.12	18.26	18.08	18.22	142,086	+0.08(+0.42%)
Sep 28, 2007	18.23	18.27	17.83	18.15	624,032	+0.64(+3.66%)
Sep 27, 2007	17.38	17.65	17.37	17.51	258,860	+0.03(+0.19%)
Sep 26, 2007	17.60	17.66	17.40	17.47	514,683	-0.03(-0.19%)
Sep 25, 2007	17.45	17.58	17.45	17.51	201,823	-0.05(-0.30%)
Sep 24, 2007	17.64	17.65	17.54	17.56	212,285	-0.14(-0.79%)
Sep 21, 2007	17.60	17.75	17.59	17.70	131,961	+0.35(+2.03%)
Sep 20, 2007	17.31	17.45	17.26	17.35	190,685	+0.02(+0.14%)
Sep 19, 2007	17.29	17.46	17.25	17.32	251,772	+0.20(+1.16%)
Sep 18, 2007	16.92	17.17	16.72	17.12	221,060	+0.15(+0.86%)
Sep 17, 2007	16.97	17.08	16.87	16.98	417,484	-0.01(-0.07%)
Sep 14, 2007	16.80	17.04	16.76	16.99	269,660	-0.12(-0.69%)
Sep 13, 2007	17.19	17.22	17.09	17.11	144,111	-0.27(-1.55%)
Sep 12, 2007	17.31	17.46	17.27	17.38	76,274	+0.04(+0.26%)
Sep 11, 2007	17.08	17.33	17.08	17.33	135,336	+0.32(+1.88%)
Sep 10, 2007	17.12	17.12	16.89	17.01	216,673	-0.20(-1.15%)
Sep 07, 2007	17.31	17.39	17.14	17.21	175,498	-0.16(-0.94%)
Sep 06, 2007	17.24	17.47	17.13	17.38	109,686	+0.06(+0.33%)
Sep 05, 2007	17.38	17.39	17.23	17.32	237,260	-0.36(-2.06%)
Sep 04, 2007	17.37	17.72	17.37	17.68	225,110	+0.23(+1.34%)
Aug 31, 2007	17.49	17.58	17.35	17.45	160,311	+0.12(+0.67%)
Aug 30, 2007	17.07	17.45	17.04	17.33	402,296	+0.01(+0.09%)
Aug 29, 2007	17.05	17.33	17.02	17.32	461,358	+0.63(+3.76%)
Aug 28, 2007	17.00	17.02	16.67	16.69	239,960	-0.49(-2.88%)
Aug 27, 2007	17.16	17.32	17.16	17.19	124,536	-0.10(-0.60%)
Aug 24, 2007	17.09	17.29	17.03	17.29	142,761	+0.29(+1.69%)
Aug 23, 2007	16.94	17.04	16.83	17.00	146,473	+0.16(+0.93%)
Aug 22, 2007	16.65	16.87	16.61	16.84	137,023	+0.27(+1.64%)
Aug 21, 2007	16.47	16.72	16.47	16.57	175,836	-0.16(-0.94%)
Aug 20, 2007	16.80	16.86	16.60	16.73	159,973	-0.02(-0.14%)
Aug 17, 2007	16.72	16.87	16.51	16.75	190,685	+0.35(+2.11%)
Aug 16, 2007	16.64	16.73	16.02	16.41	712,456	-0.87(-5.04%)
Aug 15, 2007	17.39	17.58	17.23	17.28	189,335	-0.51(-2.87%)
Aug 14, 2007	18.03	18.03	17.76	17.79	251,772	-0.33(-1.82%)
Aug 13, 2007	18.12	18.26	17.91	18.12	860,955	-0.11(-0.62%)
Aug 10, 2007	18.11	18.36	17.98	18.23	637,194	-0.06(-0.34%)
Aug 09, 2007	18.16	18.76	18.10	18.29	556,195	+0.14(+0.78%)
Aug 08, 2007	18.00	18.28	17.95	18.15	500,845	+0.35(+1.96%)
Aug 07, 2007	17.49	17.83	17.48	17.80	229,498	+0.12(+0.65%)
Aug 06, 2007	17.58	17.69	17.46	17.68	489,370	+0.14(+0.78%)
Aug 03, 2007	17.67	18.02	17.54	17.55	422,883	-0.47(-2.60%)
Aug 02, 2007	18.03	18.08	17.83	18.02	529,870	+0.20(+1.15%)

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.