Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.92	18.23	17.71	18.07	397,827	+0.14(+0.77%)
Oct 30, 2007	18.74	18.82	17.85	17.93	312,034	-0.93(-4.93%)
Oct 29, 2007	18.55	18.94	18.12	18.86	299,484	+0.40(+2.16%)
Oct 26, 2007	17.87	18.52	17.74	18.46	553,585	+0.81(+4.57%)
Oct 25, 2007	18.75	18.88	17.50	17.66	845,425	-1.07(-5.70%)
Oct 24, 2007	18.61	19.10	18.19	18.72	677,819	-0.05(-0.25%)
Oct 23, 2007	19.85	19.85	18.69	18.77	586,605	-0.83(-4.23%)
Oct 22, 2007	19.23	19.77	18.66	19.60	556,629	+0.16(+0.83%)
Oct 19, 2007	20.17	20.22	19.43	19.44	597,128	-0.77(-3.80%)
Oct 18, 2007	19.08	20.53	19.08	20.21	777,231	+0.97(+5.03%)
Oct 17, 2007	19.34	19.69	19.09	19.24	973,960	+0.12(+0.64%)
Oct 16, 2007	19.94	20.05	19.05	19.12	402,426	-0.91(-4.56%)
Oct 15, 2007	19.96	20.59	19.76	20.03	472,168	+0.16(+0.81%)
Oct 12, 2007	20.02	20.31	19.68	19.87	548,953	-0.16(-0.80%)
Oct 11, 2007	21.27	21.27	19.86	20.03	541,847	-1.02(-4.85%)
Oct 10, 2007	21.54	21.54	20.81	21.05	303,237	-0.50(-2.32%)
Oct 09, 2007	21.34	21.66	21.16	21.55	300,294	+0.23(+1.08%)
Oct 08, 2007	21.72	21.72	21.13	21.32	308,623	-0.49(-2.25%)
Oct 05, 2007	21.44	22.24	21.38	21.81	472,455	+0.61(+2.90%)
Oct 04, 2007	21.08	21.27	20.60	21.20	320,437	+0.24(+1.14%)
Oct 03, 2007	20.74	21.28	20.61	20.96	603,636	+0.12(+0.59%)
Oct 02, 2007	21.03	21.35	20.51	20.84	364,337	-0.18(-0.84%)
Oct 01, 2007	19.90	21.26	19.85	21.01	986,128	+1.09(+5.47%)
Sep 28, 2007	20.39	20.68	19.75	19.92	357,257	-0.51(-2.48%)
Sep 27, 2007	19.98	20.74	19.81	20.43	650,259	+0.58(+2.94%)
Sep 26, 2007	20.50	20.63	19.78	19.85	1,018,719	-0.55(-2.71%)
Sep 25, 2007	21.31	21.31	20.34	20.40	653,564	-1.10(-5.11%)
Sep 24, 2007	20.97	21.50	20.74	21.50	514,454	+0.69(+3.32%)
Sep 21, 2007	21.27	21.57	20.74	20.81	1,301,938	-0.27(-1.28%)
Sep 20, 2007	20.45	21.32	19.59	21.07	2,131,579	+2.20(+11.64%)
Sep 19, 2007	18.65	19.56	18.62	18.88	805,108	+0.51(+2.76%)
Sep 18, 2007	17.43	18.43	17.34	18.37	697,410	+1.01(+5.79%)
Sep 17, 2007	17.20	17.86	17.05	17.36	829,819	+0.05(+0.31%)
Sep 14, 2007	16.93	17.39	16.92	17.31	272,874	+0.20(+1.17%)
Sep 13, 2007	17.17	17.49	16.90	17.11	448,711	+0.10(+0.59%)
Sep 12, 2007	17.29	17.53	16.82	17.01	401,062	-0.31(-1.77%)
Sep 11, 2007	16.70	17.46	16.63	17.32	649,631	+0.74(+4.49%)
Sep 10, 2007	17.65	17.86	16.41	16.57	936,621	-1.54(-8.52%)
Sep 07, 2007	18.68	18.89	17.89	18.12	402,722	-0.92(-4.84%)
Sep 06, 2007	19.15	19.32	18.89	19.04	329,928	-0.03(-0.16%)
Sep 05, 2007	19.22	19.43	18.90	19.07	437,243	-0.11(-0.56%)
Sep 04, 2007	19.30	19.52	18.95	19.18	410,025	-0.15(-0.79%)
Aug 31, 2007	19.66	19.66	18.92	19.33	349,477	+0.06(+0.32%)
Aug 30, 2007	19.25	19.51	18.98	19.27	318,166	-0.23(-1.18%)
Aug 29, 2007	19.45	19.71	19.05	19.50	329,635	+0.19(+0.99%)
Aug 28, 2007	19.86	19.96	19.27	19.31	315,316	-0.68(-3.38%)
Aug 27, 2007	20.04	20.20	19.72	19.98	387,334	-0.15(-0.76%)
Aug 24, 2007	19.97	20.18	19.78	20.14	402,633	+0.12(+0.61%)
Aug 23, 2007	20.42	20.64	19.85	20.01	200,314	-0.28(-1.40%)
Aug 22, 2007	20.17	20.35	19.90	20.30	244,708	+0.41(+2.09%)
Aug 21, 2007	20.19	20.54	19.77	19.88	220,236	-0.39(-1.93%)
Aug 20, 2007	20.16	20.44	19.92	20.28	233,526	+0.22(+1.11%)
Aug 17, 2007	21.30	21.30	19.90	20.05	482,547	+0.08(+0.42%)
Aug 16, 2007	19.78	20.46	18.90	19.97	763,911	+0.01(+0.04%)
Aug 15, 2007	20.25	21.01	19.93	19.96	219,964	-0.39(-1.92%)
Aug 14, 2007	21.95	22.06	20.15	20.35	387,498	-1.47(-6.72%)
Aug 13, 2007	21.50	22.04	21.15	21.82	375,199	+0.50(+2.34%)
Aug 10, 2007	19.96	21.66	19.59	21.32	500,168	+0.91(+4.44%)
Aug 09, 2007	20.66	21.03	20.06	20.41	959,458	-0.21(-1.04%)
Aug 08, 2007	20.81	21.52	20.35	20.63	1,164,380	+0.04(+0.19%)
Aug 07, 2007	20.54	20.94	20.25	20.59	639,622	-0.07(-0.33%)
Aug 06, 2007	19.60	21.30	19.60	20.66	800,771	+1.08(+5.49%)
Aug 03, 2007	19.70	21.02	19.52	19.58	447,474	-1.41(-6.73%)
Aug 02, 2007	20.54	21.20	20.51	21.00	344,588	+0.56(+2.74%)

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.