Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	22.07	22.53	21.70	22.52	438,800	+0.45(+2.04%)
Oct 30, 2007	22.12	22.17	22.03	22.07	114,900	-0.21(-0.94%)
Oct 29, 2007	22.22	22.30	22.11	22.28	187,500	+0.28(+1.27%)
Oct 26, 2007	21.89	22.05	21.84	22.00	237,900	+0.41(+1.90%)
Oct 25, 2007	21.64	21.72	21.49	21.59	124,900	+0.07(+0.33%)
Oct 24, 2007	21.58	21.60	21.29	21.52	139,500	-0.16(-0.74%)
Oct 23, 2007	21.67	21.70	21.50	21.68	183,000	+0.35(+1.64%)
Oct 22, 2007	21.03	21.33	21.03	21.33	156,900	+0.01(+0.05%)
Oct 19, 2007	21.69	21.70	21.32	21.32	226,100	-0.49(-2.25%)
Oct 18, 2007	21.69	21.83	21.64	21.81	183,300	-0.03(-0.14%)
Oct 17, 2007	21.75	21.84	21.39	21.84	189,300	+0.33(+1.53%)
Oct 16, 2007	21.60	21.60	21.45	21.51	136,500	-0.24(-1.10%)
Oct 15, 2007	21.97	21.98	21.68	21.75	180,200	-0.19(-0.87%)
Oct 12, 2007	21.77	21.95	21.77	21.94	67,900	+0.19(+0.87%)
Oct 11, 2007	21.97	22.07	21.67	21.75	152,200	-0.13(-0.59%)
Oct 10, 2007	21.74	21.88	21.68	21.88	205,900	+0.11(+0.51%)
Oct 09, 2007	21.58	21.77	21.48	21.77	174,938	+0.22(+1.02%)
Oct 08, 2007	21.63	21.64	21.44	21.55	198,300	-0.14(-0.67%)
Oct 05, 2007	21.52	21.76	21.52	21.69	224,800	+0.29(+1.38%)
Oct 04, 2007	21.34	21.45	21.24	21.40	373,700	+0.13(+0.59%)
Oct 03, 2007	21.29	21.53	21.24	21.27	796,700	-0.14(-0.64%)
Oct 02, 2007	21.56	21.57	21.37	21.41	166,500	-0.15(-0.70%)
Oct 01, 2007	21.38	21.71	21.31	21.56	243,100	+0.27(+1.25%)
Sep 28, 2007	21.43	22.60	21.17	21.29	530,950	+0.01(+0.07%)
Sep 27, 2007	21.21	21.28	21.11	21.28	139,900	+0.21(+1.00%)
Sep 26, 2007	21.00	21.07	20.86	21.07	161,300	+0.16(+0.77%)
Sep 25, 2007	20.85	20.95	20.73	20.91	219,100	-0.09(-0.43%)
Sep 24, 2007	21.11	21.12	20.94	21.00	257,800	-0.07(-0.33%)
Sep 21, 2007	21.07	21.12	20.98	21.07	217,200	+0.03(+0.12%)
Sep 20, 2007	21.18	21.18	21.00	21.04	279,800	-0.10(-0.45%)
Sep 19, 2007	21.08	22.01	20.70	21.14	562,300	+0.22(+1.05%)
Sep 18, 2007	20.51	20.93	20.35	20.92	330,700	+0.64(+3.17%)
Sep 17, 2007	20.40	20.48	19.99	20.28	400,000	-0.24(-1.18%)
Sep 14, 2007	20.47	20.59	20.31	20.52	370,800	-0.10(-0.48%)
Sep 13, 2007	20.61	20.72	20.55	20.62	353,200	+0.11(+0.54%)
Sep 12, 2007	20.43	20.64	20.37	20.51	435,200	+0.02(+0.10%)
Sep 11, 2007	20.26	20.49	20.26	20.49	692,000	+0.32(+1.59%)
Sep 10, 2007	20.28	20.49	19.98	20.17	1,562,300	-0.09(-0.44%)
Sep 07, 2007	20.21	20.69	20.10	20.26	1,475,250	-0.19(-0.93%)
Sep 06, 2007	20.40	20.85	20.25	20.45	1,073,300	+0.03(+0.15%)
Sep 05, 2007	20.50	20.50	20.33	20.42	130,100	-0.27(-1.31%)
Sep 04, 2007	20.47	20.74	20.46	20.69	131,200	+0.17(+0.83%)
Aug 31, 2007	20.49	20.55	20.35	20.52	136,600	+0.37(+1.84%)
Aug 30, 2007	20.02	20.28	20.00	20.15	111,800	-0.18(-0.89%)
Aug 29, 2007	20.04	20.33	19.96	20.33	83,900	+0.48(+2.42%)
Aug 28, 2007	20.14	20.14	19.72	19.85	163,000	-0.48(-2.36%)
Aug 27, 2007	20.37	20.43	20.27	20.33	200,800	+0.05(+0.25%)
Aug 24, 2007	20.09	20.29	20.07	20.28	160,000	+0.22(+1.10%)
Aug 23, 2007	20.21	20.23	19.90	20.06	182,700	+0.08(+0.40%)
Aug 22, 2007	19.89	19.98	19.82	19.98	185,700	+0.36(+1.83%)
Aug 21, 2007	19.49	19.65	19.33	19.62	114,100	+0.00(+0.00%)
Aug 20, 2007	19.61	19.68	19.40	19.62	168,200	+0.07(+0.36%)
Aug 17, 2007	19.42	19.74	19.15	19.55	148,200	+0.46(+2.41%)
Aug 16, 2007	19.10	19.15	17.94	19.09	1,345,600	-0.21(-1.07%)
Aug 15, 2007	19.45	19.71	19.26	19.30	416,881	-0.37(-1.90%)
Aug 14, 2007	20.10	20.13	19.65	19.67	225,900	-0.39(-1.94%)
Aug 13, 2007	20.38	20.38	20.06	20.06	174,100	+0.06(+0.30%)
Aug 10, 2007	19.87	20.10	19.10	20.00	679,900	-0.24(-1.19%)
Aug 09, 2007	20.50	20.60	20.21	20.24	238,800	-0.68(-3.25%)
Aug 08, 2007	20.89	21.03	20.76	20.92	471,600	+0.25(+1.21%)
Aug 07, 2007	20.69	20.81	20.41	20.67	464,400	+0.02(+0.10%)
Aug 06, 2007	20.47	20.66	20.08	20.65	574,400	+0.24(+1.18%)
Aug 03, 2007	20.51	20.79	20.41	20.41	734,800	-0.38(-1.83%)
Aug 02, 2007	20.58	20.81	20.47	20.79	338,600	+0.34(+1.66%)

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.