Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	15.62	15.69	15.45	15.57	51,279	+0.05(+0.34%)
Oct 30, 2007	15.47	15.54	15.41	15.52	31,519	-0.01(-0.04%)
Oct 29, 2007	15.97	15.97	15.47	15.53	32,608	-0.26(-1.64%)
Oct 26, 2007	15.76	15.95	15.49	15.79	34,883	+0.24(+1.54%)
Oct 25, 2007	15.79	16.29	15.52	15.55	126,807	-0.23(-1.43%)
Oct 24, 2007	15.91	16.06	15.68	15.77	28,416	-0.29(-1.78%)
Oct 23, 2007	16.44	16.44	15.69	16.06	35,918	-0.22(-1.35%)
Oct 22, 2007	15.70	16.35	15.66	16.28	19,533	+0.41(+2.60%)
Oct 19, 2007	16.86	16.86	15.86	15.87	78,594	-0.99(-5.88%)
Oct 18, 2007	17.02	17.09	16.58	16.86	26,035	-0.10(-0.59%)
Oct 17, 2007	17.18	17.18	16.57	16.96	31,534	+0.11(+0.67%)
Oct 16, 2007	16.85	16.89	16.64	16.84	26,285	-0.07(-0.39%)
Oct 15, 2007	17.26	17.26	16.59	16.91	33,375	-0.39(-2.23%)
Oct 12, 2007	16.79	17.46	16.79	17.30	17,826	+0.49(+2.93%)
Oct 11, 2007	17.36	17.60	16.80	16.80	28,412	-0.53(-3.07%)
Oct 10, 2007	17.22	17.34	17.12	17.34	30,479	+0.13(+0.77%)
Oct 09, 2007	16.91	17.20	16.58	17.20	28,774	+0.33(+1.93%)
Oct 08, 2007	16.90	16.90	16.52	16.88	31,967	-0.10(-0.59%)
Oct 05, 2007	16.72	17.09	16.70	16.98	35,036	+0.41(+2.49%)
Oct 04, 2007	16.67	16.67	16.54	16.57	44,494	-0.01(-0.04%)
Oct 03, 2007	17.07	17.27	16.51	16.57	47,176	-0.63(-3.68%)
Oct 02, 2007	17.26	17.46	17.09	17.20	31,644	+0.00(+0.00%)
Oct 01, 2007	16.56	17.32	16.46	17.20	48,484	+0.67(+4.07%)
Sep 28, 2007	16.94	16.97	16.49	16.53	32,126	-0.46(-2.70%)
Sep 27, 2007	17.37	17.37	16.84	16.99	28,948	-0.14(-0.82%)
Sep 26, 2007	17.14	17.34	17.02	17.13	28,362	+0.03(+0.19%)
Sep 25, 2007	17.26	17.26	17.06	17.10	12,675	-0.31(-1.80%)
Sep 24, 2007	17.82	17.82	17.31	17.41	25,507	-0.39(-2.17%)
Sep 21, 2007	17.94	18.02	17.74	17.80	136,045	+0.03(+0.15%)
Sep 20, 2007	17.97	17.97	17.50	17.77	44,479	-0.19(-1.07%)
Sep 19, 2007	17.68	18.04	17.65	17.96	95,712	+0.49(+2.82%)
Sep 18, 2007	17.35	17.53	17.16	17.47	60,661	+0.18(+1.04%)
Sep 17, 2007	17.30	17.42	17.11	17.29	17,988	-0.04(-0.23%)
Sep 14, 2007	17.12	17.34	17.07	17.33	22,111	-0.03(-0.19%)
Sep 13, 2007	17.50	17.70	17.32	17.36	23,369	-0.01(-0.08%)
Sep 12, 2007	17.32	17.69	17.27	17.38	89,912	-0.05(-0.27%)
Sep 11, 2007	17.04	17.65	16.92	17.42	59,522	+0.54(+3.19%)
Sep 10, 2007	17.42	17.52	16.60	16.88	40,318	-0.39(-2.27%)
Sep 07, 2007	17.82	18.04	17.07	17.28	30,858	-0.77(-4.24%)
Sep 06, 2007	17.99	18.10	17.90	18.04	79,876	+0.07(+0.41%)
Sep 05, 2007	17.98	18.25	17.94	17.97	82,770	-0.16(-0.88%)
Sep 04, 2007	18.13	18.19	18.00	18.13	21,366	+0.16(+0.89%)
Aug 31, 2007	17.97	18.28	17.89	17.97	40,682	-0.03(-0.18%)
Aug 30, 2007	17.80	18.18	17.64	18.00	26,628	+0.00(+0.00%)
Aug 29, 2007	17.42	18.04	17.30	18.00	144,820	+0.65(+3.72%)
Aug 28, 2007	18.03	18.15	17.32	17.36	37,005	-0.83(-4.57%)
Aug 27, 2007	18.25	18.36	17.72	18.19	29,926	-0.15(-0.83%)
Aug 24, 2007	18.36	18.36	18.16	18.34	24,463	+0.03(+0.18%)
Aug 23, 2007	18.60	18.60	18.08	18.31	71,256	-0.21(-1.15%)
Aug 22, 2007	18.62	18.62	18.30	18.52	42,183	+0.16(+0.87%)
Aug 21, 2007	18.01	18.60	17.81	18.36	36,701	+0.26(+1.43%)
Aug 20, 2007	18.12	18.28	17.70	18.10	36,302	-0.01(-0.07%)
Aug 17, 2007	18.06	18.63	17.96	18.12	101,223	+0.61(+3.50%)
Aug 16, 2007	17.06	18.05	16.96	17.50	144,417	+0.47(+2.77%)
Aug 15, 2007	17.44	17.54	17.02	17.03	46,692	-0.45(-2.55%)
Aug 14, 2007	17.16	17.77	17.10	17.48	28,288	+0.35(+2.06%)
Aug 13, 2007	17.90	18.40	16.86	17.12	63,560	-0.49(-2.80%)
Aug 10, 2007	16.33	17.94	16.00	17.62	86,363	+1.05(+6.35%)
Aug 09, 2007	16.64	17.24	16.11	16.57	70,000	-0.35(-2.05%)
Aug 08, 2007	16.13	17.23	16.13	16.91	114,809	+0.97(+6.05%)
Aug 07, 2007	15.81	16.40	15.77	15.95	49,076	+0.00(+0.00%)
Aug 06, 2007	15.91	16.25	15.81	15.95	123,003	+0.11(+0.67%)
Aug 03, 2007	15.88	16.76	15.75	15.84	90,064	-0.77(-4.65%)
Aug 02, 2007	16.90	17.28	16.55	16.61	192,549	-0.38(-2.23%)

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.