Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.66	20.60	19.66	20.58	6,899,877	+1.10(+5.65%)
Oct 30, 2007	19.80	19.80	19.43	19.48	2,346,826	-0.35(-1.77%)
Oct 29, 2007	19.75	19.98	19.64	19.83	3,431,582	+0.30(+1.54%)
Oct 26, 2007	19.60	19.79	19.40	19.53	5,129,941	-0.08(-0.41%)
Oct 25, 2007	19.75	19.83	19.39	19.61	4,690,626	-0.06(-0.31%)
Oct 24, 2007	19.56	19.74	19.34	19.67	3,154,258	+0.20(+1.03%)
Oct 23, 2007	19.70	20.01	19.40	19.47	2,493,184	-0.26(-1.32%)
Oct 19, 2007	20.00	20.09	19.50	19.73	6,125,098	-0.49(-2.42%)
Oct 18, 2007	20.16	20.27	19.92	20.22	4,364,735	-0.02(-0.10%)
Oct 17, 2007	20.18	20.51	19.98	20.24	4,080,096	+0.27(+1.35%)
Oct 16, 2007	19.90	20.09	19.80	19.97	2,098,152	+0.17(+0.86%)
Oct 15, 2007	19.86	19.99	19.71	19.80	3,596,032	+0.19(+0.97%)
Oct 12, 2007	19.60	19.82	19.46	19.61	1,757,433	+0.14(+0.72%)
Oct 11, 2007	19.50	19.70	19.25	19.47	2,911,966	+0.13(+0.67%)
Oct 10, 2007	19.32	19.45	19.01	19.34	2,192,953	+0.05(+0.26%)
Oct 09, 2007	19.45	19.45	19.19	19.29	2,613,532	-0.14(-0.72%)
Oct 08, 2007	19.73	19.75	19.37	19.43	1,551,818	+0.00(+0.00%)
Oct 05, 2007	19.73	19.75	19.37	19.43	1,551,818	-0.22(-1.12%)
Oct 04, 2007	19.50	19.75	19.43	19.65	2,765,652	+0.15(+0.77%)
Oct 03, 2007	19.80	19.80	19.50	19.50	3,039,305	-0.22(-1.12%)
Oct 02, 2007	19.63	19.78	19.47	19.72	3,035,853	+0.07(+0.36%)
Oct 01, 2007	19.55	19.80	19.52	19.65	2,212,217	+0.12(+0.61%)
Sep 28, 2007	19.74	19.84	19.40	19.53	5,149,374	-0.02(-0.10%)
Sep 27, 2007	19.50	19.75	19.50	19.55	4,786,740	+0.25(+1.30%)
Sep 26, 2007	19.14	19.39	18.93	19.30	4,842,860	+0.29(+1.53%)
Sep 25, 2007	18.80	19.02	18.70	19.01	3,799,231	+0.01(+0.05%)
Sep 24, 2007	18.92	19.08	18.78	19.00	7,017,547	+0.25(+1.33%)
Sep 21, 2007	18.81	19.09	18.72	18.75	8,197,637	+0.11(+0.59%)
Sep 20, 2007	18.73	18.80	18.59	18.64	2,860,512	-0.13(-0.69%)
Sep 19, 2007	18.92	19.19	18.53	18.77	4,660,341	-0.12(-0.64%)
Sep 18, 2007	18.40	18.95	18.30	18.89	4,257,907	+0.51(+2.77%)
Sep 17, 2007	18.34	18.57	18.25	18.38	2,889,803	-0.08(-0.43%)
Sep 14, 2007	18.55	18.63	18.27	18.46	6,614,678	-0.16(-0.86%)
Sep 13, 2007	18.81	18.98	18.57	18.62	7,631,965	-0.12(-0.64%)
Sep 12, 2007	18.52	18.84	18.42	18.74	5,757,505	+0.26(+1.41%)
Sep 11, 2007	18.76	18.80	18.29	18.48	6,613,152	-0.22(-1.18%)
Sep 10, 2007	18.80	18.82	18.46	18.70	2,464,258	-0.11(-0.58%)
Sep 07, 2007	18.90	18.91	18.68	18.81	2,262,245	-0.27(-1.42%)
Sep 06, 2007	18.81	19.09	18.66	19.08	4,214,703	+0.46(+2.47%)
Sep 05, 2007	18.39	18.78	18.35	18.62	3,238,275	+0.15(+0.81%)
Sep 04, 2007	18.15	18.64	18.13	18.47	2,501,639	+0.35(+1.93%)
Aug 31, 2007	18.27	18.33	18.12	18.12	2,650,558	+0.12(+0.67%)
Aug 30, 2007	18.06	18.22	17.90	18.00	2,208,369	-0.19(-1.04%)
Aug 29, 2007	17.80	18.31	17.80	18.19	5,334,181	+0.47(+2.65%)
Aug 28, 2007	17.70	17.80	17.58	17.72	2,964,389	-0.19(-1.06%)
Aug 27, 2007	18.13	18.24	17.83	17.91	2,149,140	-0.37(-2.02%)
Aug 24, 2007	18.34	18.43	18.25	18.28	2,085,107	+0.08(+0.44%)
Aug 23, 2007	18.29	18.29	17.97	18.20	2,933,085	+0.09(+0.50%)
Aug 22, 2007	17.95	18.17	17.93	18.11	3,378,730	+0.41(+2.32%)
Aug 21, 2007	17.75	17.95	17.50	17.70	4,762,507	-0.03(-0.17%)
Aug 20, 2007	18.00	18.04	17.46	17.73	2,135,155	-0.23(-1.28%)
Aug 17, 2007	17.98	18.23	17.49	17.96	3,887,527	+0.45(+2.57%)
Aug 16, 2007	17.50	17.63	16.90	17.51	6,556,587	-0.31(-1.74%)
Aug 15, 2007	17.96	18.37	17.78	17.82	6,003,968	-0.30(-1.66%)
Aug 14, 2007	18.25	18.38	17.90	18.12	4,101,340	+0.05(+0.28%)
Aug 13, 2007	18.31	18.50	18.04	18.07	4,109,672	-0.03(-0.17%)
Aug 10, 2007	17.85	18.15	17.39	18.10	7,869,963	+0.12(+0.67%)
Aug 09, 2007	18.01	18.46	17.96	17.98	6,327,568	-0.50(-2.71%)
Aug 08, 2007	18.16	18.72	18.13	18.48	8,315,107	+0.48(+2.67%)
Aug 07, 2007	18.25	18.33	17.75	18.00	6,061,689	-0.60(-3.23%)
Aug 06, 2007	19.28	19.28	18.60	18.60	3,437,308	+0.00(+0.00%)
Aug 03, 2007	19.28	19.28	18.60	18.60	3,437,308	-0.61(-3.18%)
Aug 02, 2007	19.25	19.33	18.77	19.21	4,739,922	+0.21(+1.11%)

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.