Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.99	15.53	14.95	15.23	79,654	+0.11(+0.75%)
Oct 30, 2007	15.12	15.65	15.08	15.12	184,401	+0.07(+0.43%)
Oct 29, 2007	15.44	15.84	14.90	15.05	210,335	-0.33(-2.16%)
Oct 26, 2007	15.43	15.62	15.36	15.39	87,906	+0.00(+0.00%)
Oct 25, 2007	15.44	15.49	15.23	15.39	100,368	-0.05(-0.35%)
Oct 24, 2007	15.11	15.64	14.86	15.44	73,087	+0.29(+1.88%)
Oct 23, 2007	15.04	15.26	15.00	15.15	117,377	+0.04(+0.28%)
Oct 22, 2007	15.31	15.50	15.03	15.11	137,417	-0.25(-1.62%)
Oct 19, 2007	15.35	15.56	15.21	15.36	105,420	-0.16(-1.03%)
Oct 18, 2007	15.30	15.59	15.29	15.52	117,040	+0.08(+0.50%)
Oct 17, 2007	15.28	15.68	15.23	15.45	106,936	+0.11(+0.74%)
Oct 16, 2007	15.50	15.50	15.14	15.33	99,021	-0.17(-1.11%)
Oct 15, 2007	15.43	15.59	15.43	15.50	50,352	+0.04(+0.23%)
Oct 12, 2007	15.50	15.59	15.44	15.47	123,944	+0.05(+0.35%)
Oct 11, 2007	15.30	15.49	15.30	15.42	81,001	+0.09(+0.58%)
Oct 10, 2007	14.99	15.36	14.98	15.33	117,377	+0.19(+1.26%)
Oct 09, 2007	15.08	15.15	14.73	15.14	193,495	+0.12(+0.79%)
Oct 08, 2007	14.96	15.14	14.85	15.02	148,026	+0.10(+0.68%)
Oct 05, 2007	14.85	14.97	14.70	14.92	220,945	+0.19(+1.29%)
Oct 04, 2007	14.69	14.86	14.55	14.73	295,379	+0.11(+0.73%)
Oct 03, 2007	14.55	14.86	14.50	14.62	455,530	-0.08(-0.57%)
Oct 02, 2007	15.11	15.11	14.22	14.70	385,643	-0.53(-3.47%)
Oct 01, 2007	15.77	15.77	15.14	15.23	189,958	-0.36(-2.32%)
Sep 28, 2007	15.45	15.97	15.45	15.59	91,611	-0.01(-0.08%)
Sep 27, 2007	15.81	15.99	15.48	15.61	145,163	-0.16(-1.02%)
Sep 26, 2007	15.91	16.03	15.77	15.77	197,200	-0.23(-1.41%)
Sep 25, 2007	16.18	16.46	15.58	15.99	160,993	-0.30(-1.82%)
Sep 24, 2007	16.30	16.57	16.14	16.29	71,571	-0.16(-0.97%)
Sep 21, 2007	16.36	16.63	16.02	16.45	82,180	+0.01(+0.04%)
Sep 20, 2007	15.94	17.04	15.85	16.44	162,509	+0.42(+2.59%)
Sep 19, 2007	16.03	16.18	15.75	16.03	81,844	-0.01(-0.04%)
Sep 18, 2007	15.86	16.21	15.62	16.03	37,890	+0.29(+1.81%)
Sep 17, 2007	16.15	16.45	15.65	15.75	98,852	-0.43(-2.64%)
Sep 14, 2007	16.46	16.69	15.92	16.18	69,213	-0.24(-1.45%)
Sep 13, 2007	16.54	16.71	16.15	16.41	110,640	-0.05(-0.30%)
Sep 12, 2007	16.59	16.75	16.14	16.46	213,535	-0.01(-0.06%)
Sep 11, 2007	16.33	16.64	16.16	16.47	266,245	+0.32(+1.99%)
Sep 10, 2007	16.48	16.48	16.09	16.15	128,154	-0.01(-0.07%)
Sep 07, 2007	16.15	16.48	15.91	16.16	111,651	-0.08(-0.48%)
Sep 06, 2007	16.00	16.61	15.99	16.24	88,411	+0.21(+1.30%)
Sep 05, 2007	16.03	16.15	15.91	16.03	99,189	+0.00(+0.00%)
Sep 04, 2007	15.74	16.13	15.74	16.03	111,988	+0.30(+1.92%)
Aug 31, 2007	15.80	16.23	15.68	15.73	208,820	+0.17(+1.11%)
Aug 30, 2007	15.64	15.74	15.29	15.56	105,252	-0.23(-1.43%)
Aug 29, 2007	15.68	15.91	15.56	15.78	74,939	+0.17(+1.06%)
Aug 28, 2007	16.02	16.15	15.57	15.62	96,326	-0.45(-2.77%)
Aug 27, 2007	15.93	16.15	15.86	16.06	95,989	+0.08(+0.48%)
Aug 24, 2007	16.06	16.31	15.76	15.99	176,486	-0.07(-0.44%)
Aug 23, 2007	15.97	16.21	15.80	16.06	156,278	+0.17(+1.05%)
Aug 22, 2007	15.83	16.03	15.80	15.89	149,036	+0.01(+0.04%)
Aug 21, 2007	15.94	16.03	15.74	15.88	120,408	-0.05(-0.34%)
Aug 20, 2007	15.94	16.04	15.74	15.94	241,490	-0.10(-0.59%)
Aug 17, 2007	15.65	16.20	15.64	16.03	106,430	+0.68(+4.41%)
Aug 16, 2007	15.74	15.87	14.85	15.36	191,979	-0.65(-4.04%)
Aug 15, 2007	15.85	16.03	15.71	16.00	102,220	-0.21(-1.28%)
Aug 14, 2007	16.44	16.59	16.06	16.21	205,115	-0.23(-1.41%)
Aug 13, 2007	16.03	16.46	16.03	16.44	161,835	+0.42(+2.63%)
Aug 10, 2007	16.21	16.40	15.84	16.02	186,590	-0.18(-1.14%)
Aug 09, 2007	16.63	16.72	16.21	16.21	196,358	-0.34(-2.08%)
Aug 08, 2007	16.77	16.98	16.33	16.55	851,278	-0.16(-0.96%)
Aug 07, 2007	16.18	17.37	15.86	16.71	483,317	+0.56(+3.46%)
Aug 06, 2007	16.89	16.92	14.64	16.15	701,904	-0.58(-3.44%)
Aug 03, 2007	16.63	16.82	16.62	16.73	185,748	-0.09(-0.53%)
Aug 02, 2007	17.06	17.21	16.40	16.82	668,224	-0.24(-1.39%)

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.