Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	24.28	24.92	23.63	24.80	2,220,061	+0.81(+3.38%)
Oct 30, 2007	23.23	24.05	23.20	23.98	1,050,776	+0.69(+2.98%)
Oct 29, 2007	23.58	23.59	23.25	23.29	601,229	-0.21(-0.89%)
Oct 26, 2007	23.36	23.54	23.01	23.50	761,959	+0.52(+2.26%)
Oct 25, 2007	23.18	23.36	22.64	22.98	801,166	-0.16(-0.71%)
Oct 24, 2007	23.38	23.38	22.78	23.14	1,608,364	-0.36(-1.53%)
Oct 23, 2007	23.24	23.54	22.80	23.51	636,533	+0.48(+2.11%)
Oct 22, 2007	22.99	23.36	22.70	23.02	1,036,406	-0.31(-1.33%)
Oct 19, 2007	23.92	23.96	23.23	23.33	1,650,942	-0.63(-2.61%)
Oct 18, 2007	23.03	24.20	22.90	23.96	1,216,119	+0.82(+3.53%)
Oct 17, 2007	23.05	23.31	22.71	23.14	4,453,072	+0.94(+4.24%)
Oct 16, 2007	22.15	22.37	21.90	22.20	954,267	-0.11(-0.51%)
Oct 15, 2007	22.32	22.32	21.98	22.31	709,269	+0.05(+0.20%)
Oct 12, 2007	22.31	22.55	21.98	22.27	814,117	-0.61(-2.69%)
Oct 11, 2007	23.03	23.11	22.56	22.88	648,419	-0.08(-0.37%)
Oct 10, 2007	23.31	23.45	22.83	22.96	1,132,028	-0.24(-1.04%)
Oct 09, 2007	23.11	23.48	22.84	23.21	766,572	+0.10(+0.41%)
Oct 08, 2007	23.08	23.27	22.81	23.11	880,289	-0.11(-0.49%)
Oct 05, 2007	23.29	23.39	22.88	23.22	725,236	+0.39(+1.70%)
Oct 04, 2007	22.65	22.95	22.37	22.83	528,847	+0.32(+1.40%)
Oct 03, 2007	22.97	22.98	22.52	22.52	574,441	-0.55(-2.39%)
Oct 02, 2007	23.11	23.21	22.85	23.07	603,003	-0.02(-0.10%)
Oct 01, 2007	22.34	23.25	22.18	23.09	829,019	+0.89(+4.01%)
Sep 28, 2007	22.27	22.27	21.84	22.20	753,798	-0.12(-0.53%)
Sep 27, 2007	21.99	22.37	21.92	22.32	685,497	+0.51(+2.33%)
Sep 26, 2007	21.37	21.99	21.27	21.81	531,863	+0.54(+2.54%)
Sep 25, 2007	21.25	21.37	20.88	21.27	339,555	-0.15(-0.71%)
Sep 24, 2007	21.23	21.57	21.14	21.43	635,823	+0.16(+0.74%)
Sep 21, 2007	21.69	21.88	21.27	21.27	820,326	-0.32(-1.49%)
Sep 20, 2007	22.12	22.18	21.41	21.59	790,699	-0.53(-2.40%)
Sep 19, 2007	21.10	22.54	21.14	22.12	1,175,493	+1.01(+4.81%)
Sep 18, 2007	20.60	21.22	20.21	21.10	2,190,611	+0.51(+2.46%)
Sep 17, 2007	20.82	20.88	20.38	20.60	1,337,997	-0.24(-1.14%)
Sep 14, 2007	20.92	20.85	20.46	20.83	553,862	-0.08(-0.40%)
Sep 13, 2007	20.55	20.99	20.22	20.92	882,418	+0.37(+1.78%)
Sep 12, 2007	20.89	20.97	20.42	20.55	974,669	-0.46(-2.17%)
Sep 11, 2007	20.55	21.13	19.95	21.01	872,306	+0.46(+2.25%)
Sep 10, 2007	21.03	21.03	20.31	20.55	740,670	-0.23(-1.09%)
Sep 07, 2007	21.58	21.58	20.72	20.77	662,257	-0.56(-2.62%)
Sep 06, 2007	21.74	22.19	21.14	21.33	915,593	-0.41(-1.89%)
Sep 05, 2007	22.35	22.42	21.63	21.74	757,701	-0.83(-3.70%)
Sep 04, 2007	21.93	22.84	21.78	22.58	1,077,565	+0.59(+2.69%)
Aug 31, 2007	21.42	22.02	21.33	21.98	1,739,999	+0.91(+4.31%)
Aug 30, 2007	20.84	21.39	20.84	21.08	924,286	-0.01(-0.05%)
Aug 29, 2007	21.04	21.10	20.61	21.09	1,261,180	+0.12(+0.59%)
Aug 28, 2007	21.71	21.68	20.92	20.96	1,325,046	-0.75(-3.45%)
Aug 27, 2007	21.86	22.05	21.63	21.71	938,478	-0.26(-1.18%)
Aug 24, 2007	21.61	22.08	21.56	21.97	703,415	+0.29(+1.33%)
Aug 23, 2007	21.66	21.84	21.49	21.68	974,669	+0.20(+0.92%)
Aug 22, 2007	21.31	21.58	21.13	21.49	1,248,052	+0.30(+1.41%)
Aug 21, 2007	20.66	21.28	20.55	21.19	1,031,794	+0.48(+2.31%)
Aug 20, 2007	19.95	20.73	19.86	20.71	955,687	+0.77(+3.84%)
Aug 17, 2007	20.84	21.18	19.80	19.94	2,114,681	+0.21(+1.06%)
Aug 16, 2007	19.64	20.29	18.89	19.73	2,650,980	-0.02(-0.09%)
Aug 15, 2007	20.46	21.55	19.62	19.75	1,834,734	-0.77(-3.76%)
Aug 14, 2007	21.14	21.18	20.52	20.52	1,458,988	-0.61(-2.91%)
Aug 13, 2007	21.14	21.50	20.66	21.14	1,256,745	-0.01(-0.03%)
Aug 10, 2007	22.06	21.81	20.65	21.14	2,721,765	-0.92(-4.16%)
Aug 09, 2007	21.95	22.50	21.45	22.06	2,666,592	+0.11(+0.51%)
Aug 08, 2007	21.19	22.02	20.48	21.95	2,263,525	+1.44(+7.01%)
Aug 07, 2007	19.67	20.65	19.45	20.51	1,178,331	+0.61(+3.06%)
Aug 06, 2007	19.26	19.99	18.64	19.90	1,256,568	+0.78(+4.07%)
Aug 03, 2007	19.18	19.50	19.09	19.13	1,316,176	-0.38(-1.94%)
Aug 02, 2007	18.77	19.55	18.77	19.50	1,424,394	+0.73(+3.90%)

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.