Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	16.68	16.83	16.31	16.70	555,002	+0.15(+0.90%)
Oct 30, 2007	16.28	16.72	16.28	16.55	530,163	+0.17(+1.02%)
Oct 29, 2007	16.32	16.63	16.21	16.39	635,040	-0.02(-0.10%)
Oct 26, 2007	16.21	16.71	16.21	16.41	569,009	+0.38(+2.39%)
Oct 25, 2007	16.30	16.39	15.73	16.02	827,347	-0.61(-3.65%)
Oct 24, 2007	16.96	16.96	16.13	16.63	500,330	-0.32(-1.87%)
Oct 23, 2007	16.94	16.95	16.55	16.95	473,861	+0.31(+1.85%)
Oct 22, 2007	15.76	16.65	15.59	16.64	552,824	+0.73(+4.60%)
Oct 19, 2007	16.72	16.73	15.91	15.91	592,576	-0.83(-4.97%)
Oct 18, 2007	16.80	16.87	16.57	16.74	349,767	-0.17(-0.98%)
Oct 17, 2007	16.66	17.03	16.52	16.90	497,253	+0.43(+2.63%)
Oct 16, 2007	16.46	16.80	16.46	16.47	457,474	-0.02(-0.10%)
Oct 15, 2007	16.85	17.02	16.37	16.49	473,327	-0.37(-2.17%)
Oct 12, 2007	16.53	17.05	16.48	16.85	303,795	+0.32(+1.91%)
Oct 11, 2007	16.77	17.03	16.46	16.54	686,464	-0.22(-1.29%)
Oct 10, 2007	17.47	17.47	16.57	16.75	727,582	-0.85(-4.82%)
Oct 09, 2007	17.48	17.66	17.40	17.60	441,967	+0.17(+0.95%)
Oct 08, 2007	17.52	17.65	17.38	17.44	431,532	-0.16(-0.90%)
Oct 05, 2007	17.27	17.78	17.05	17.59	488,232	+0.55(+3.22%)
Oct 04, 2007	17.32	17.55	17.03	17.05	513,761	-0.21(-1.21%)
Oct 03, 2007	17.24	17.58	17.11	17.25	498,998	-0.18(-1.05%)
Oct 02, 2007	17.01	18.06	16.92	17.44	1,035,443	+1.15(+7.05%)
Oct 01, 2007	15.81	16.40	15.81	16.29	895,977	+0.47(+2.94%)
Sep 28, 2007	16.03	16.21	15.73	15.82	728,213	-0.24(-1.50%)
Sep 27, 2007	16.31	16.42	16.05	16.06	575,120	-0.21(-1.28%)
Sep 26, 2007	16.48	16.54	16.23	16.27	685,050	-0.16(-0.96%)
Sep 25, 2007	16.38	16.55	16.29	16.43	449,344	-0.06(-0.35%)
Sep 24, 2007	16.55	16.70	16.38	16.49	780,643	-0.10(-0.60%)
Sep 21, 2007	16.68	16.85	16.53	16.59	2,602,888	-0.09(-0.55%)
Sep 20, 2007	16.68	16.73	16.63	16.68	1,276,759	+0.02(+0.15%)
Sep 19, 2007	16.80	16.80	16.63	16.65	1,806,426	+0.00(+0.00%)
Sep 18, 2007	16.66	16.97	16.44	16.65	1,589,688	+0.12(+0.70%)
Sep 17, 2007	16.65	16.77	16.46	16.54	1,439,204	-0.19(-1.14%)
Sep 14, 2007	16.95	17.17	16.46	16.73	1,663,209	-0.38(-2.24%)
Sep 13, 2007	17.28	17.43	17.05	17.11	788,761	-0.15(-0.87%)
Sep 12, 2007	17.46	17.69	17.23	17.26	526,629	-0.23(-1.33%)
Sep 11, 2007	17.48	17.64	17.30	17.50	450,190	+0.09(+0.53%)
Sep 10, 2007	17.85	17.98	17.29	17.40	392,372	-0.30(-1.69%)
Sep 07, 2007	17.89	18.09	17.61	17.70	364,796	-0.42(-2.34%)
Sep 06, 2007	18.10	18.46	18.04	18.13	475,246	+0.04(+0.23%)
Sep 05, 2007	18.34	18.39	17.94	18.09	1,004,220	-0.34(-1.85%)
Sep 04, 2007	18.29	18.72	18.14	18.43	405,572	+0.09(+0.50%)
Aug 31, 2007	18.40	18.46	17.99	18.34	316,500	+0.20(+1.10%)
Aug 30, 2007	18.00	18.44	17.84	18.14	436,506	-0.08(-0.46%)
Aug 29, 2007	17.62	18.24	17.53	18.22	385,356	+0.78(+4.48%)
Aug 28, 2007	18.30	18.30	17.38	17.44	754,273	-1.11(-5.97%)
Aug 27, 2007	19.03	19.09	18.48	18.54	552,229	-0.59(-3.09%)
Aug 24, 2007	18.78	19.14	18.67	19.13	255,724	+0.35(+1.86%)
Aug 23, 2007	18.93	18.98	18.54	18.78	450,686	-0.07(-0.35%)
Aug 22, 2007	18.51	18.93	18.48	18.85	574,414	+0.59(+3.23%)
Aug 21, 2007	18.47	18.63	18.10	18.26	666,606	-0.04(-0.23%)
Aug 20, 2007	19.11	19.23	18.12	18.30	597,308	-0.81(-4.22%)
Aug 17, 2007	19.16	19.63	18.93	19.11	587,723	+0.71(+3.84%)
Aug 16, 2007	17.81	18.69	17.66	18.40	721,441	+0.56(+3.12%)
Aug 15, 2007	17.97	18.52	17.79	17.84	518,463	-0.22(-1.20%)
Aug 14, 2007	18.32	18.67	17.97	18.06	806,814	-0.03(-0.18%)
Aug 13, 2007	19.32	19.71	18.04	18.09	1,421,175	-0.93(-4.90%)
Aug 10, 2007	16.95	19.18	16.74	19.03	1,840,263	+1.85(+10.75%)
Aug 09, 2007	17.34	17.56	16.22	17.18	1,916,199	-0.29(-1.67%)
Aug 08, 2007	17.52	18.14	17.32	17.47	2,071,287	+0.16(+0.91%)
Aug 07, 2007	17.26	17.41	16.80	17.31	1,368,162	+0.02(+0.10%)
Aug 06, 2007	17.31	17.40	16.88	17.30	1,474,439	+0.08(+0.48%)
Aug 03, 2007	17.25	18.37	17.18	17.21	1,513,014	-1.12(-6.13%)
Aug 02, 2007	18.78	18.82	18.25	18.34	1,315,324	-0.30(-1.61%)

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.