Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	16.62	16.77	16.26	16.65	556,961	+0.15(+0.90%)
Oct 30, 2007	16.22	16.66	16.22	16.50	532,034	+0.17(+1.02%)
Oct 29, 2007	16.26	16.57	16.15	16.33	637,281	-0.02(-0.10%)
Oct 26, 2007	16.15	16.65	16.15	16.35	571,017	+0.38(+2.39%)
Oct 25, 2007	16.24	16.33	15.68	15.97	830,266	-0.61(-3.65%)
Oct 24, 2007	16.90	16.90	16.07	16.57	502,096	-0.31(-1.87%)
Oct 23, 2007	16.88	16.89	16.49	16.89	475,533	+0.31(+1.85%)
Oct 22, 2007	15.71	16.59	15.54	16.58	554,775	+0.73(+4.60%)
Oct 19, 2007	16.66	16.67	15.85	15.85	594,667	-0.83(-4.97%)
Oct 18, 2007	16.75	16.81	16.51	16.68	351,001	-0.17(-0.98%)
Oct 17, 2007	16.60	16.97	16.46	16.84	499,008	+0.43(+2.63%)
Oct 16, 2007	16.40	16.75	16.40	16.41	459,088	-0.02(-0.10%)
Oct 15, 2007	16.79	16.96	16.31	16.43	474,998	-0.36(-2.17%)
Oct 12, 2007	16.47	16.99	16.42	16.80	304,867	+0.32(+1.91%)
Oct 11, 2007	16.71	16.97	16.40	16.48	688,886	-0.22(-1.29%)
Oct 10, 2007	17.41	17.41	16.51	16.70	730,150	-0.85(-4.82%)
Oct 09, 2007	17.42	17.60	17.34	17.54	443,527	+0.17(+0.95%)
Oct 08, 2007	17.46	17.59	17.32	17.38	433,055	-0.16(-0.90%)
Oct 05, 2007	17.21	17.72	16.99	17.53	489,955	+0.55(+3.22%)
Oct 04, 2007	17.26	17.48	16.97	16.99	515,574	-0.21(-1.21%)
Oct 03, 2007	17.18	17.52	17.05	17.19	500,759	-0.18(-1.05%)
Oct 02, 2007	16.95	18.00	16.86	17.38	1,039,097	+1.14(+7.05%)
Oct 01, 2007	15.76	16.34	15.76	16.23	899,139	+0.46(+2.94%)
Sep 28, 2007	15.97	16.16	15.68	15.77	730,783	-0.24(-1.50%)
Sep 27, 2007	16.26	16.36	15.99	16.01	577,149	-0.21(-1.28%)
Sep 26, 2007	16.42	16.49	16.17	16.21	687,468	-0.16(-0.96%)
Sep 25, 2007	16.32	16.50	16.23	16.37	450,930	-0.06(-0.35%)
Sep 24, 2007	16.50	16.65	16.32	16.43	783,398	-0.10(-0.60%)
Sep 21, 2007	16.62	16.79	16.47	16.53	2,612,074	-0.09(-0.55%)
Sep 20, 2007	16.62	16.67	16.57	16.62	1,281,264	+0.02(+0.15%)
Sep 19, 2007	16.74	16.74	16.57	16.60	1,812,800	+0.00(+0.00%)
Sep 18, 2007	16.60	16.91	16.38	16.60	1,595,298	+0.12(+0.70%)
Sep 17, 2007	16.59	16.71	16.40	16.48	1,444,283	-0.19(-1.14%)
Sep 14, 2007	16.89	17.11	16.40	16.67	1,669,079	-0.38(-2.24%)
Sep 13, 2007	17.22	17.37	16.99	17.05	791,544	-0.15(-0.87%)
Sep 12, 2007	17.40	17.62	17.17	17.20	528,487	-0.23(-1.33%)
Sep 11, 2007	17.42	17.58	17.24	17.43	451,779	+0.09(+0.53%)
Sep 10, 2007	17.79	17.91	17.23	17.34	393,756	-0.30(-1.69%)
Sep 07, 2007	17.83	18.02	17.55	17.64	366,084	-0.42(-2.34%)
Sep 06, 2007	18.04	18.40	17.97	18.06	476,923	+0.04(+0.23%)
Sep 05, 2007	18.28	18.33	17.88	18.02	1,007,764	-0.34(-1.85%)
Sep 04, 2007	18.23	18.65	18.08	18.36	407,004	+0.09(+0.50%)
Aug 31, 2007	18.34	18.40	17.92	18.27	317,617	+0.20(+1.10%)
Aug 30, 2007	17.94	18.37	17.78	18.07	438,047	-0.08(-0.46%)
Aug 29, 2007	17.56	18.18	17.47	18.15	386,716	+0.78(+4.48%)
Aug 28, 2007	18.24	18.24	17.32	17.38	756,935	-1.10(-5.97%)
Aug 27, 2007	18.97	19.03	18.41	18.48	554,178	-0.59(-3.09%)
Aug 24, 2007	18.71	19.07	18.60	19.07	256,627	+0.35(+1.86%)
Aug 23, 2007	18.86	18.91	18.48	18.72	452,276	-0.07(-0.35%)
Aug 22, 2007	18.44	18.86	18.41	18.78	576,441	+0.59(+3.23%)
Aug 21, 2007	18.40	18.57	18.04	18.20	668,958	-0.04(-0.23%)
Aug 20, 2007	19.04	19.17	18.06	18.24	599,416	-0.80(-4.22%)
Aug 17, 2007	19.09	19.56	18.86	19.04	589,797	+0.70(+3.84%)
Aug 16, 2007	17.75	18.63	17.60	18.34	723,987	+0.56(+3.12%)
Aug 15, 2007	17.91	18.45	17.73	17.78	520,293	-0.22(-1.20%)
Aug 14, 2007	18.25	18.60	17.91	18.00	809,662	-0.03(-0.18%)
Aug 13, 2007	19.25	19.64	17.98	18.03	1,426,190	-0.93(-4.90%)
Aug 10, 2007	16.89	19.11	16.68	18.96	1,846,758	+1.84(+10.75%)
Aug 09, 2007	17.28	17.50	16.17	17.12	1,922,962	-0.29(-1.67%)
Aug 08, 2007	17.46	18.07	17.26	17.41	2,078,597	+0.16(+0.91%)
Aug 07, 2007	17.20	17.35	16.75	17.25	1,372,990	+0.02(+0.10%)
Aug 06, 2007	17.25	17.33	16.82	17.23	1,479,642	+0.08(+0.48%)
Aug 03, 2007	17.18	18.30	17.12	17.15	1,518,353	-1.12(-6.13%)
Aug 02, 2007	18.72	18.75	18.19	18.27	1,319,966	-0.30(-1.61%)

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.