Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.85	15.04	14.80	15.00	1,451,410	+0.25(+1.73%)
Oct 30, 2007	14.66	14.82	14.66	14.75	1,096,830	+0.03(+0.20%)
Oct 29, 2007	14.74	14.76	14.66	14.72	2,379,222	+0.07(+0.49%)
Oct 26, 2007	14.71	14.74	14.54	14.65	1,179,550	+0.23(+1.60%)
Oct 25, 2007	14.40	14.49	14.22	14.42	1,526,082	+0.02(+0.17%)
Oct 24, 2007	14.43	14.43	14.09	14.39	5,322,286	-0.13(-0.92%)
Oct 23, 2007	14.47	14.55	14.37	14.53	912,609	+0.15(+1.06%)
Oct 22, 2007	14.08	14.38	14.08	14.38	1,142,438	+0.18(+1.24%)
Oct 19, 2007	14.56	14.56	14.19	14.20	1,328,000	-0.36(-2.44%)
Oct 18, 2007	14.50	14.60	14.45	14.55	380,067	+0.01(+0.06%)
Oct 17, 2007	14.55	14.57	14.35	14.55	923,340	+0.20(+1.42%)
Oct 16, 2007	14.35	14.43	14.31	14.34	3,103,139	-0.04(-0.31%)
Oct 15, 2007	14.46	14.51	14.29	14.39	582,173	-0.11(-0.79%)
Oct 12, 2007	14.38	14.50	14.34	14.50	641,196	+0.16(+1.11%)
Oct 11, 2007	14.60	14.65	14.22	14.34	1,801,519	-0.16(-1.11%)
Oct 10, 2007	14.47	14.52	14.43	14.50	487,827	+0.05(+0.32%)
Oct 09, 2007	14.46	14.47	14.35	14.46	848,221	+0.09(+0.60%)
Oct 08, 2007	14.26	14.39	14.26	14.37	278,567	+0.09(+0.66%)
Oct 05, 2007	14.22	14.32	14.17	14.28	433,724	+0.19(+1.37%)
Oct 04, 2007	14.12	14.12	14.01	14.09	422,098	-0.03(-0.21%)
Oct 03, 2007	14.18	14.19	14.04	14.11	670,260	-0.14(-0.99%)
Oct 02, 2007	14.22	14.26	14.19	14.26	418,968	+0.02(+0.17%)
Oct 01, 2007	14.11	14.27	14.11	14.23	522,704	+0.19(+1.32%)
Sep 28, 2007	14.06	14.10	13.99	14.04	264,258	-0.02(-0.14%)
Sep 27, 2007	14.10	14.11	14.05	14.06	4,305,494	+0.04(+0.30%)
Sep 26, 2007	14.10	14.11	14.00	14.02	656,846	+0.02(+0.11%)
Sep 25, 2007	13.80	14.01	13.80	14.01	557,134	+0.14(+1.02%)
Sep 24, 2007	13.90	14.00	13.83	13.87	623,310	+0.03(+0.24%)
Sep 21, 2007	13.83	13.89	13.81	13.83	659,081	+0.11(+0.80%)
Sep 20, 2007	13.71	13.79	13.70	13.72	524,940	+0.00(+0.02%)
Sep 19, 2007	13.76	13.81	13.66	13.72	970,289	+0.06(+0.46%)
Sep 18, 2007	13.50	13.67	13.41	13.66	1,283,733	+0.25(+1.85%)
Sep 17, 2007	13.38	13.44	13.36	13.41	2,482,511	-0.04(-0.33%)
Sep 14, 2007	13.40	13.48	13.38	13.45	1,452,304	-0.05(-0.36%)
Sep 13, 2007	13.60	13.60	13.48	13.50	654,610	+0.02(+0.12%)
Sep 12, 2007	13.56	13.65	13.48	13.49	1,286,863	-0.10(-0.74%)
Sep 11, 2007	13.49	13.62	13.47	13.59	591,563	+0.17(+1.23%)
Sep 10, 2007	13.56	13.56	13.30	13.42	1,091,017	+0.00(+0.00%)
Sep 07, 2007	13.43	13.49	13.33	13.42	1,036,913	-0.25(-1.82%)
Sep 06, 2007	13.66	13.70	13.54	13.67	586,198	+0.02(+0.13%)
Sep 05, 2007	13.69	13.73	13.57	13.65	688,145	-0.09(-0.67%)
Sep 04, 2007	13.56	13.86	13.55	13.75	2,315,281	+0.20(+1.47%)
Aug 31, 2007	13.51	13.58	13.45	13.55	595,140	+0.17(+1.30%)
Aug 30, 2007	13.26	13.51	13.23	13.37	725,705	+0.04(+0.34%)
Aug 29, 2007	13.07	13.35	13.07	13.33	598,718	+0.36(+2.76%)
Aug 28, 2007	13.18	13.20	12.95	12.97	456,528	-0.29(-2.19%)
Aug 27, 2007	13.31	13.32	13.25	13.26	318,362	-0.06(-0.49%)
Aug 24, 2007	13.14	13.35	13.11	13.32	565,629	+0.18(+1.37%)
Aug 23, 2007	13.20	13.20	13.05	13.14	601,848	+0.02(+0.16%)
Aug 22, 2007	13.10	13.14	13.03	13.12	932,730	+0.14(+1.09%)
Aug 21, 2007	12.92	13.03	12.87	12.98	197,187	+0.08(+0.64%)
Aug 20, 2007	12.94	13.00	12.84	12.90	816,027	-0.02(-0.12%)
Aug 17, 2007	12.95	13.02	12.72	12.92	856,269	+0.26(+2.03%)
Aug 16, 2007	12.69	12.75	12.33	12.66	2,189,188	-0.11(-0.89%)
Aug 15, 2007	12.93	13.08	12.74	12.77	1,619,981	-0.23(-1.79%)
Aug 14, 2007	13.29	13.29	13.00	13.00	630,017	-0.22(-1.64%)
Aug 13, 2007	13.29	13.33	13.21	13.22	412,261	+0.05(+0.39%)
Aug 10, 2007	12.99	13.27	12.93	13.17	1,284,628	+0.03(+0.24%)
Aug 09, 2007	13.38	13.51	13.14	13.14	570,995	-0.35(-2.57%)
Aug 08, 2007	13.37	13.55	13.37	13.49	1,578,397	+0.26(+1.96%)
Aug 07, 2007	13.21	13.34	13.05	13.23	695,747	-0.01(-0.05%)
Aug 06, 2007	13.20	13.24	13.04	13.23	893,829	+0.05(+0.37%)
Aug 03, 2007	13.27	13.42	13.18	13.18	354,580	-0.24(-1.77%)
Aug 02, 2007	13.36	13.46	13.30	13.42	888,910	+0.10(+0.77%)

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.