Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	15.98	16.13	15.28	16.09	367,982	+0.26(+1.64%)
Oct 30, 2007	16.19	16.41	15.79	15.83	92,801	-0.46(-2.82%)
Oct 29, 2007	16.46	16.98	16.19	16.29	223,673	-0.17(-1.03%)
Oct 26, 2007	16.22	17.12	16.08	16.46	514,949	+0.48(+3.00%)
Oct 25, 2007	16.63	17.11	15.69	15.98	608,212	-0.65(-3.91%)
Oct 24, 2007	17.03	17.09	16.38	16.63	158,612	-0.56(-3.26%)
Oct 23, 2007	16.71	17.21	16.58	17.19	203,969	+0.61(+3.68%)
Oct 22, 2007	16.62	16.69	16.05	16.58	185,200	+0.10(+0.61%)
Oct 19, 2007	16.94	17.00	16.44	16.48	154,279	-0.51(-3.00%)
Oct 18, 2007	17.20	17.25	16.56	16.99	298,663	-0.34(-1.96%)
Oct 17, 2007	17.24	17.33	16.97	17.33	432,110	+0.24(+1.40%)
Oct 16, 2007	16.97	17.15	16.83	17.09	204,395	+0.02(+0.12%)
Oct 15, 2007	17.10	17.10	16.73	17.07	480,640	-0.06(-0.35%)
Oct 12, 2007	16.69	17.22	16.65	17.13	565,155	+0.11(+0.65%)
Oct 11, 2007	17.75	17.99	16.97	17.02	815,614	-1.18(-6.48%)
Oct 10, 2007	18.73	18.94	17.67	18.20	1,407,437	-0.49(-2.62%)
Oct 09, 2007	18.11	18.85	17.91	18.69	591,750	+0.69(+3.83%)
Oct 08, 2007	17.15	18.10	17.15	18.00	516,533	+0.74(+4.29%)
Oct 05, 2007	17.00	17.50	17.00	17.26	358,091	+0.26(+1.53%)
Oct 04, 2007	16.98	17.25	16.76	17.00	475,400	+0.12(+0.71%)
Oct 03, 2007	17.14	17.24	16.50	16.88	320,859	-0.29(-1.69%)
Oct 02, 2007	17.28	17.42	16.85	17.17	413,659	-0.05(-0.29%)
Oct 01, 2007	17.23	17.50	16.52	17.22	439,443	-0.01(-0.06%)
Sep 28, 2007	17.10	17.40	17.00	17.23	442,946	+0.23(+1.35%)
Sep 27, 2007	16.71	17.01	16.62	17.00	254,794	+0.31(+1.86%)
Sep 26, 2007	15.90	16.80	15.79	16.69	302,947	+0.90(+5.70%)
Sep 25, 2007	16.00	16.18	15.70	15.79	291,145	-0.24(-1.50%)
Sep 24, 2007	15.72	16.11	15.52	16.03	172,896	+0.38(+2.43%)
Sep 21, 2007	16.03	16.03	15.47	15.65	340,142	-0.25(-1.57%)
Sep 20, 2007	15.67	16.07	15.67	15.90	489,919	+0.15(+0.95%)
Sep 19, 2007	15.63	16.15	15.57	15.75	343,144	+0.25(+1.61%)
Sep 18, 2007	15.10	15.65	15.08	15.50	360,777	+0.47(+3.13%)
Sep 17, 2007	15.07	15.07	14.97	15.03	46,336	-0.05(-0.33%)
Sep 14, 2007	14.78	15.14	14.76	15.08	128,699	+0.12(+0.80%)
Sep 13, 2007	15.60	15.60	14.79	14.96	164,683	-0.53(-3.42%)
Sep 12, 2007	15.17	15.55	15.11	15.49	214,214	+0.29(+1.91%)
Sep 11, 2007	14.98	15.34	14.78	15.20	109,982	+0.35(+2.36%)
Sep 10, 2007	14.53	15.09	14.34	14.85	190,126	+0.44(+3.05%)
Sep 07, 2007	14.45	14.58	14.13	14.41	149,183	-0.25(-1.71%)
Sep 06, 2007	14.28	14.69	13.98	14.66	370,579	+0.45(+3.17%)
Sep 05, 2007	13.86	14.40	13.85	14.21	227,768	+0.23(+1.65%)
Sep 04, 2007	14.06	14.16	13.87	13.98	846,346	-0.13(-0.92%)
Aug 31, 2007	14.33	14.33	13.98	14.11	226,803	-0.19(-1.33%)
Aug 30, 2007	14.14	14.33	14.06	14.30	193,892	+0.05(+0.35%)
Aug 29, 2007	14.31	14.31	14.09	14.25	293,492	+0.05(+0.35%)
Aug 28, 2007	14.40	14.62	14.09	14.20	228,615	-0.32(-2.20%)
Aug 27, 2007	14.40	14.69	14.29	14.52	133,157	+0.10(+0.69%)
Aug 24, 2007	14.21	14.43	14.00	14.42	118,222	+0.17(+1.19%)
Aug 23, 2007	14.59	14.59	13.95	14.25	232,490	-0.22(-1.52%)
Aug 22, 2007	14.99	15.09	14.33	14.47	176,932	-0.28(-1.90%)
Aug 21, 2007	15.02	15.43	14.70	14.75	174,025	-0.35(-2.32%)
Aug 20, 2007	15.08	15.78	14.88	15.10	211,816	+0.09(+0.60%)
Aug 17, 2007	15.28	15.35	14.54	15.01	160,569	+0.15(+1.01%)
Aug 16, 2007	14.46	15.08	13.45	14.86	399,729	+0.34(+2.34%)
Aug 15, 2007	13.87	14.90	13.87	14.52	318,484	+0.63(+4.54%)
Aug 14, 2007	14.54	14.54	13.87	13.89	197,461	-0.64(-4.40%)
Aug 13, 2007	15.60	15.86	14.39	14.53	331,324	-0.85(-5.53%)
Aug 10, 2007	15.59	15.63	14.19	15.38	762,445	-0.42(-2.66%)
Aug 09, 2007	15.35	16.08	15.35	15.80	1,111,028	+0.43(+2.80%)
Aug 08, 2007	14.57	15.46	14.57	15.37	868,820	+0.82(+5.64%)
Aug 07, 2007	13.84	14.58	13.72	14.55	401,873	+0.74(+5.36%)
Aug 06, 2007	13.98	14.17	13.39	13.81	344,967	-0.13(-0.93%)
Aug 03, 2007	14.01	14.46	13.84	13.94	664,782	-0.31(-2.18%)
Aug 02, 2007	13.39	14.25	13.39	14.25	381,252	+0.93(+6.98%)

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.