Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.15	18.31	18.07	18.21	85,066	+0.23(+1.29%)
Oct 30, 2007	18.00	18.04	17.92	17.98	83,857	-0.16(-0.88%)
Oct 29, 2007	18.07	18.13	18.00	18.13	150,490	+0.03(+0.18%)
Oct 26, 2007	17.95	18.12	17.94	18.10	60,286	+0.24(+1.33%)
Oct 25, 2007	17.89	17.92	17.73	17.86	88,692	+0.05(+0.30%)
Oct 24, 2007	17.83	17.87	17.50	17.81	118,156	-0.23(-1.28%)
Oct 23, 2007	17.94	18.05	17.82	18.04	95,945	+0.30(+1.68%)
Oct 22, 2007	17.58	17.75	17.55	17.74	51,221	-0.17(-0.92%)
Oct 19, 2007	18.08	18.13	17.87	17.91	142,180	-0.38(-2.06%)
Oct 18, 2007	18.15	18.31	18.15	18.29	72,223	+0.02(+0.11%)
Oct 17, 2007	18.41	18.45	18.17	18.27	59,380	+0.09(+0.51%)
Oct 16, 2007	18.16	18.25	18.07	18.17	164,240	-0.24(-1.33%)
Oct 15, 2007	18.59	18.68	18.35	18.42	410,072	-0.13(-0.68%)
Oct 12, 2007	18.39	18.59	18.39	18.54	57,113	-0.02(-0.11%)
Oct 11, 2007	18.66	18.78	18.50	18.56	83,555	+0.11(+0.57%)
Oct 10, 2007	18.52	18.52	18.37	18.46	103,651	+0.08(+0.43%)
Oct 09, 2007	18.16	18.38	18.15	18.38	208,964	+0.29(+1.61%)
Oct 08, 2007	18.13	18.15	18.03	18.09	83,102	-0.13(-0.73%)
Oct 05, 2007	18.09	18.28	18.05	18.22	1,452,628	+0.20(+1.10%)
Oct 04, 2007	17.91	18.03	17.87	18.02	500,880	+0.44(+2.48%)
Oct 03, 2007	17.69	17.74	17.57	17.58	260,639	-0.12(-0.67%)
Oct 02, 2007	17.71	17.76	17.59	17.70	312,162	+0.07(+0.38%)
Oct 01, 2007	17.41	17.72	17.40	17.64	122,840	+0.04(+0.20%)
Sep 28, 2007	17.57	17.67	17.47	17.60	151,548	+0.04(+0.21%)
Sep 27, 2007	17.52	17.58	17.47	17.57	183,731	+0.36(+2.08%)
Sep 26, 2007	17.28	17.31	17.21	17.21	184,789	-0.03(-0.19%)
Sep 25, 2007	17.24	17.31	17.19	17.24	188,113	-0.24(-1.36%)
Sep 24, 2007	17.62	17.74	17.45	17.48	209,871	-0.30(-1.71%)
Sep 21, 2007	17.78	17.85	17.74	17.78	38,227	+0.12(+0.67%)
Sep 20, 2007	17.72	17.83	17.65	17.66	90,959	+0.04(+0.23%)
Sep 19, 2007	17.66	17.74	17.57	17.62	100,931	+0.11(+0.60%)
Sep 18, 2007	17.04	17.58	16.95	17.52	122,689	+0.69(+4.09%)
Sep 17, 2007	16.92	16.96	16.79	16.83	147,922	-0.23(-1.36%)
Sep 14, 2007	17.02	17.15	16.98	17.06	67,086	-0.15(-0.85%)
Sep 13, 2007	17.23	17.27	17.17	17.21	43,213	+0.09(+0.50%)
Sep 12, 2007	17.12	17.21	17.06	17.12	50,465	-0.06(-0.35%)
Sep 11, 2007	17.02	17.19	17.01	17.18	79,929	+0.28(+1.64%)
Sep 10, 2007	17.02	17.04	16.78	16.90	59,833	-0.11(-0.66%)
Sep 07, 2007	17.13	17.18	16.96	17.02	553,914	-0.27(-1.57%)
Sep 06, 2007	17.18	17.33	17.09	17.29	444,370	+0.04(+0.23%)
Sep 05, 2007	17.25	17.30	17.16	17.25	111,357	-0.15(-0.84%)
Sep 04, 2007	17.17	17.51	17.17	17.39	206,849	+0.25(+1.47%)
Aug 31, 2007	17.20	17.21	17.05	17.14	142,482	+0.24(+1.45%)
Aug 30, 2007	16.78	17.00	16.78	16.90	63,157	-0.05(-0.27%)
Aug 29, 2007	16.66	16.96	16.66	16.94	85,066	+0.43(+2.61%)
Aug 28, 2007	16.74	16.79	16.41	16.51	600,905	-0.37(-2.20%)
Aug 27, 2007	17.00	17.00	16.88	16.88	38,378	-0.17(-1.01%)
Aug 24, 2007	16.76	17.11	16.76	17.06	67,992	+0.44(+2.63%)
Aug 23, 2007	16.81	16.82	16.57	16.62	216,217	-0.03(-0.20%)
Aug 22, 2007	16.49	16.66	16.46	16.65	168,320	+0.44(+2.69%)
Aug 21, 2007	16.30	16.35	16.20	16.22	62,100	-0.05(-0.32%)
Aug 20, 2007	16.43	16.43	16.16	16.27	115,436	+0.05(+0.33%)
Aug 17, 2007	16.30	16.49	16.06	16.21	184,789	+0.26(+1.66%)
Aug 16, 2007	15.83	15.95	15.45	15.95	423,368	+0.03(+0.17%)
Aug 15, 2007	16.17	16.36	15.90	15.92	460,991	-0.43(-2.63%)
Aug 14, 2007	16.72	16.72	16.33	16.35	509,341	-0.19(-1.12%)
Aug 13, 2007	16.91	16.92	16.54	16.54	135,230	-0.17(-1.03%)
Aug 10, 2007	16.49	16.78	16.35	16.71	294,031	-0.36(-2.13%)
Aug 09, 2007	16.63	17.08	16.55	17.08	502,693	-0.34(-1.98%)
Aug 08, 2007	17.46	17.54	17.33	17.42	84,008	-0.05(-0.27%)
Aug 07, 2007	17.26	17.57	17.25	17.47	94,585	+0.02(+0.11%)
Aug 06, 2007	17.26	17.45	17.12	17.45	91,261	+0.18(+1.03%)
Aug 03, 2007	17.33	17.47	17.27	17.27	65,273	-0.20(-1.14%)
Aug 02, 2007	17.39	17.52	17.35	17.47	122,235	-0.09(-0.49%)

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.