Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.58	19.83	19.33	19.61	2,197,135	+0.20(+1.01%)
Oct 30, 2007	19.37	19.68	19.34	19.42	1,504,321	-0.09(-0.44%)
Oct 29, 2007	20.09	20.09	19.45	19.50	1,317,756	-0.43(-2.14%)
Oct 26, 2007	20.13	20.13	19.58	19.93	1,237,753	+0.13(+0.65%)
Oct 25, 2007	19.81	19.89	19.40	19.80	1,596,456	+0.17(+0.87%)
Oct 24, 2007	19.66	19.70	19.28	19.63	2,020,734	-0.16(-0.80%)
Oct 23, 2007	19.87	19.96	19.46	19.79	1,436,613	+0.09(+0.46%)
Oct 22, 2007	19.52	19.87	19.39	19.70	1,713,673	+0.05(+0.28%)
Oct 19, 2007	20.13	20.24	19.64	19.64	1,576,619	-0.57(-2.81%)
Oct 18, 2007	20.03	20.48	19.71	20.21	1,182,177	+0.10(+0.52%)
Oct 17, 2007	20.48	20.49	19.84	20.10	2,204,348	-0.20(-0.96%)
Oct 16, 2007	20.60	20.60	20.23	20.30	1,852,859	-0.38(-1.83%)
Oct 15, 2007	20.92	21.09	20.57	20.68	1,724,657	-0.29(-1.37%)
Oct 12, 2007	21.17	21.32	20.93	20.96	1,039,057	-0.24(-1.12%)
Oct 11, 2007	21.41	21.59	21.11	21.20	2,535,509	-0.20(-0.94%)
Oct 10, 2007	21.06	21.45	20.75	21.40	3,262,095	+0.33(+1.56%)
Oct 09, 2007	21.02	21.11	20.75	21.07	2,160,904	+0.04(+0.20%)
Oct 08, 2007	21.15	21.21	20.88	21.03	3,606,698	-0.25(-1.18%)
Oct 05, 2007	20.98	21.35	20.82	21.28	3,640,491	+0.45(+2.14%)
Oct 04, 2007	20.82	20.90	20.54	20.84	2,098,934	+0.03(+0.15%)
Oct 03, 2007	20.74	20.86	20.58	20.81	2,769,780	-0.02(-0.12%)
Oct 02, 2007	20.51	20.89	20.13	20.83	4,076,553	+0.21(+1.04%)
Oct 01, 2007	20.61	20.73	20.45	20.62	3,575,154	-0.01(-0.03%)
Sep 28, 2007	20.23	20.70	20.23	20.62	25,434,602	-0.36(-1.72%)
Sep 27, 2007	20.95	21.13	20.89	20.98	3,924,542	+0.62(+3.06%)
Sep 26, 2007	20.26	20.43	20.15	20.36	769,702	+0.10(+0.48%)
Sep 25, 2007	20.43	20.61	20.21	20.26	1,296,936	-0.41(-2.01%)
Sep 24, 2007	20.35	20.73	20.25	20.68	1,419,727	+0.34(+1.68%)
Sep 21, 2007	20.62	20.64	20.31	20.34	1,462,516	-0.06(-0.30%)
Sep 20, 2007	20.97	21.01	20.34	20.40	1,303,001	-0.57(-2.73%)
Sep 19, 2007	20.84	21.00	20.61	20.97	2,050,572	+0.38(+1.84%)
Sep 18, 2007	19.71	20.60	19.68	20.59	1,456,614	+0.88(+4.46%)
Sep 17, 2007	19.66	19.88	19.53	19.71	855,443	-0.12(-0.58%)
Sep 14, 2007	19.93	19.84	19.39	19.83	1,336,117	-0.10(-0.49%)
Sep 13, 2007	19.82	20.04	19.61	19.93	1,033,647	+0.30(+1.55%)
Sep 12, 2007	19.62	19.78	19.52	19.62	1,037,581	-0.16(-0.83%)
Sep 11, 2007	19.58	19.93	19.57	19.79	1,264,147	+0.21(+1.06%)
Sep 10, 2007	19.96	20.10	19.51	19.58	1,199,555	-0.41(-2.07%)
Sep 07, 2007	20.19	20.21	19.82	20.00	1,289,066	-0.43(-2.12%)
Sep 06, 2007	20.11	20.47	19.96	20.43	1,036,106	+0.32(+1.58%)
Sep 05, 2007	20.50	20.50	19.96	20.11	1,327,920	-0.45(-2.17%)
Sep 04, 2007	20.70	20.81	20.49	20.56	2,055,818	-0.05(-0.27%)
Aug 31, 2007	20.26	20.80	20.25	20.61	1,950,732	+0.37(+1.84%)
Aug 30, 2007	20.40	20.38	20.02	20.24	1,615,964	-0.16(-0.78%)
Aug 29, 2007	19.91	20.42	19.84	20.40	1,324,806	+0.66(+3.34%)
Aug 28, 2007	20.12	20.28	19.71	19.74	2,078,606	-0.43(-2.12%)
Aug 27, 2007	20.51	20.51	20.00	20.17	1,127,221	-0.35(-1.69%)
Aug 24, 2007	20.18	20.51	19.95	20.51	1,202,014	+0.20(+0.96%)
Aug 23, 2007	20.36	20.70	20.15	20.32	2,005,652	-0.04(-0.21%)
Aug 22, 2007	20.71	20.99	20.29	20.36	1,724,165	-0.25(-1.21%)
Aug 21, 2007	20.00	20.69	20.00	20.61	1,865,482	+0.43(+2.12%)
Aug 20, 2007	19.98	20.29	19.87	20.18	2,014,669	+0.11(+0.55%)
Aug 17, 2007	19.18	20.10	19.13	20.07	2,964,706	+0.91(+4.78%)
Aug 16, 2007	18.47	19.25	18.13	19.16	2,876,834	+0.64(+3.46%)
Aug 15, 2007	18.48	19.24	18.30	18.52	1,625,112	-0.10(-0.52%)
Aug 14, 2007	18.95	19.10	18.53	18.62	1,884,336	-0.35(-1.83%)
Aug 13, 2007	19.51	19.62	18.87	18.96	1,794,988	-0.31(-1.61%)
Aug 10, 2007	18.17	19.58	18.17	19.28	2,744,697	-0.35(-1.77%)
Aug 09, 2007	18.86	20.31	18.86	19.62	2,682,564	-0.62(-3.07%)
Aug 08, 2007	19.49	20.34	19.40	20.25	2,334,681	+0.76(+3.88%)
Aug 07, 2007	19.69	20.12	19.05	19.49	1,959,421	-0.20(-1.02%)
Aug 06, 2007	19.55	19.73	18.71	19.69	2,400,749	+0.27(+1.41%)
Aug 03, 2007	19.40	20.23	19.27	19.42	1,862,368	-0.81(-4.01%)
Aug 02, 2007	20.23	20.78	20.03	20.23	2,243,202	-0.01(-0.03%)

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.