Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.82	17.97	17.43	17.82	573,990	+0.05(+0.29%)
Oct 30, 2007	17.93	18.37	17.39	17.77	718,853	-0.14(-0.79%)
Oct 29, 2007	17.70	18.25	17.66	17.91	1,394,370	+0.24(+1.38%)
Oct 26, 2007	16.83	17.76	16.75	17.66	1,631,164	+0.87(+5.20%)
Oct 25, 2007	16.93	17.14	16.51	16.79	1,788,170	-0.23(-1.35%)
Oct 24, 2007	17.40	17.40	16.86	17.02	1,311,022	-0.53(-3.00%)
Oct 23, 2007	17.68	17.78	17.34	17.54	883,788	+0.01(+0.04%)
Oct 22, 2007	16.91	17.72	16.77	17.54	981,275	+0.50(+2.91%)
Oct 19, 2007	17.60	17.71	16.91	17.04	910,086	-0.54(-3.07%)
Oct 18, 2007	17.31	17.74	17.24	17.58	1,097,899	+0.29(+1.67%)
Oct 17, 2007	17.91	17.99	17.06	17.29	1,390,760	-0.50(-2.83%)
Oct 16, 2007	17.10	18.06	16.58	17.80	3,907,826	+1.24(+7.51%)
Oct 15, 2007	16.66	17.02	16.33	16.55	1,499,370	-0.16(-0.97%)
Oct 12, 2007	17.10	17.26	16.66	16.72	1,365,574	-0.33(-1.95%)
Oct 11, 2007	17.57	17.58	16.76	17.05	991,213	-0.48(-2.75%)
Oct 10, 2007	17.54	17.75	17.34	17.53	1,021,394	+0.36(+2.11%)
Oct 09, 2007	17.32	17.34	17.09	17.17	467,975	-0.13(-0.77%)
Oct 08, 2007	17.11	17.36	17.03	17.30	518,453	+0.11(+0.65%)
Oct 05, 2007	17.11	17.47	16.87	17.19	817,368	+0.24(+1.40%)
Oct 04, 2007	16.91	16.99	16.74	16.95	701,576	+0.13(+0.79%)
Oct 03, 2007	16.77	16.88	16.63	16.82	635,922	-0.07(-0.44%)
Oct 02, 2007	17.42	17.45	16.59	16.89	1,811,380	-0.45(-2.60%)
Oct 01, 2007	17.03	17.57	16.92	17.34	943,241	+0.30(+1.74%)
Sep 28, 2007	16.97	17.22	16.82	17.05	1,132,322	+0.02(+0.13%)
Sep 27, 2007	16.60	17.21	16.51	17.03	1,111,349	+0.52(+3.14%)
Sep 26, 2007	16.63	16.86	16.49	16.51	1,120,640	-0.03(-0.18%)
Sep 25, 2007	17.13	17.13	16.15	16.54	2,314,908	-0.37(-2.19%)
Sep 24, 2007	18.11	18.25	16.40	16.91	5,825,974	-2.64(-13.52%)
Sep 21, 2007	19.74	19.81	19.51	19.55	920,055	+0.00(+0.00%)
Sep 20, 2007	19.17	19.58	19.11	19.55	691,139	+0.33(+1.69%)
Sep 19, 2007	18.91	19.39	18.89	19.22	895,977	+0.39(+2.08%)
Sep 18, 2007	18.51	18.97	18.44	18.83	1,095,113	+0.41(+2.25%)
Sep 17, 2007	18.72	18.73	18.31	18.42	1,037,374	-0.32(-1.70%)
Sep 14, 2007	18.51	18.79	18.34	18.74	765,370	+0.11(+0.60%)
Sep 13, 2007	18.80	18.88	18.54	18.62	552,731	-0.21(-1.10%)
Sep 12, 2007	18.78	19.01	18.68	18.83	581,837	-0.04(-0.20%)
Sep 11, 2007	18.48	18.95	18.31	18.87	820,661	+0.38(+2.04%)
Sep 10, 2007	18.48	18.60	18.06	18.49	1,215,206	+0.07(+0.36%)
Sep 07, 2007	18.74	18.78	18.29	18.43	1,331,447	-0.56(-2.96%)
Sep 06, 2007	19.26	19.36	18.76	18.99	1,304,685	-0.27(-1.38%)
Sep 05, 2007	19.46	19.48	19.02	19.25	1,368,991	-0.30(-1.55%)
Sep 04, 2007	19.69	19.83	19.46	19.56	989,045	-0.23(-1.16%)
Aug 31, 2007	19.76	19.89	19.59	19.79	499,493	+0.26(+1.33%)
Aug 30, 2007	19.33	19.79	19.17	19.53	880,891	+0.01(+0.04%)
Aug 29, 2007	19.23	19.53	19.20	19.52	722,600	+0.44(+2.33%)
Aug 28, 2007	19.58	19.58	19.06	19.08	646,810	-0.62(-3.16%)
Aug 27, 2007	19.91	19.91	19.59	19.70	425,671	-0.21(-1.08%)
Aug 24, 2007	19.67	19.94	19.59	19.91	588,128	+0.18(+0.90%)
Aug 23, 2007	19.99	20.05	19.42	19.74	907,082	-0.10(-0.52%)
Aug 22, 2007	19.91	20.06	19.79	19.84	806,757	+0.08(+0.41%)
Aug 21, 2007	19.42	19.91	19.42	19.76	787,846	+0.25(+1.29%)
Aug 20, 2007	19.25	19.62	19.25	19.51	964,370	+0.24(+1.23%)
Aug 17, 2007	19.25	19.61	18.91	19.27	1,712,967	+0.66(+3.54%)
Aug 16, 2007	18.28	18.61	18.08	18.61	1,618,251	+0.21(+1.17%)
Aug 15, 2007	18.51	18.85	18.37	18.40	609,009	-0.17(-0.92%)
Aug 14, 2007	18.82	18.97	18.57	18.57	488,908	-0.27(-1.45%)
Aug 13, 2007	18.71	19.08	18.65	18.84	701,664	+0.21(+1.11%)
Aug 10, 2007	18.09	18.95	17.82	18.63	1,620,303	+0.31(+1.70%)
Aug 09, 2007	18.23	18.54	18.07	18.32	2,204,593	-0.13(-0.68%)
Aug 08, 2007	18.48	18.70	18.27	18.45	2,472,042	+0.14(+0.77%)
Aug 07, 2007	18.31	18.59	18.17	18.31	2,425,908	-0.10(-0.56%)
Aug 06, 2007	19.11	19.11	18.11	18.41	2,827,926	-0.55(-2.89%)
Aug 03, 2007	19.02	19.62	18.80	18.96	2,207,249	-0.66(-3.36%)
Aug 02, 2007	19.39	19.71	19.32	19.62	1,338,327	+0.27(+1.42%)

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.