Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	20.04	20.06	19.76	19.96	25,740,662	+0.01(+0.05%)
Oct 30, 2007	19.98	20.09	19.83	19.95	21,251,824	-0.04(-0.18%)
Oct 29, 2007	19.88	20.05	19.81	19.99	26,215,470	+0.09(+0.44%)
Oct 26, 2007	19.83	19.91	19.68	19.90	25,040,532	+0.09(+0.44%)
Oct 25, 2007	19.47	19.87	19.42	19.81	30,248,062	+0.36(+1.86%)
Oct 24, 2007	19.23	19.46	19.19	19.45	28,825,408	+0.14(+0.72%)
Oct 23, 2007	19.17	19.32	19.15	19.31	17,975,150	+0.16(+0.84%)
Oct 22, 2007	18.92	19.20	18.87	19.15	28,237,074	+0.16(+0.83%)
Oct 19, 2007	19.24	19.31	18.97	18.99	37,394,500	-0.19(-1.01%)
Oct 18, 2007	19.08	19.28	19.00	19.19	32,057,924	+0.09(+0.46%)
Oct 17, 2007	18.86	19.21	18.77	19.10	50,761,160	+0.43(+2.30%)
Oct 16, 2007	18.64	18.78	18.56	18.67	21,973,386	+0.04(+0.21%)
Oct 15, 2007	18.78	18.82	18.48	18.63	21,348,972	-0.05(-0.28%)
Oct 12, 2007	18.49	18.72	18.47	18.68	16,042,812	+0.20(+1.07%)
Oct 11, 2007	18.75	18.81	18.40	18.49	19,971,908	-0.22(-1.18%)
Oct 10, 2007	18.74	18.81	18.68	18.70	20,475,580	-0.00(-0.02%)
Oct 09, 2007	18.62	18.71	18.52	18.71	25,171,398	+0.03(+0.14%)
Oct 08, 2007	18.73	18.79	18.65	18.68	9,314,902	-0.09(-0.47%)
Oct 05, 2007	18.74	18.84	18.69	18.77	16,844,046	+0.06(+0.35%)
Oct 04, 2007	18.63	18.79	18.61	18.70	17,843,044	+0.10(+0.52%)
Oct 03, 2007	18.67	18.76	18.54	18.61	19,535,028	-0.11(-0.60%)
Oct 02, 2007	18.75	18.80	18.63	18.72	27,152,376	+0.01(+0.03%)
Oct 01, 2007	18.62	18.85	18.60	18.71	32,070,034	+0.14(+0.75%)
Sep 28, 2007	18.52	18.68	18.43	18.58	20,204,430	+0.05(+0.24%)
Sep 27, 2007	18.52	18.61	18.47	18.53	17,405,576	-0.01(-0.04%)
Sep 26, 2007	18.48	18.64	18.39	18.54	22,843,600	+0.11(+0.58%)
Sep 25, 2007	18.32	18.51	18.28	18.43	23,478,840	+0.10(+0.56%)
Sep 24, 2007	18.27	18.55	18.27	18.33	32,288,208	+0.05(+0.27%)
Sep 21, 2007	18.22	18.38	18.20	18.28	33,949,828	+0.08(+0.43%)
Sep 20, 2007	18.28	18.31	18.15	18.20	19,453,692	-0.10(-0.55%)
Sep 19, 2007	18.26	18.35	18.06	18.30	26,520,456	+0.07(+0.38%)
Sep 18, 2007	17.91	18.24	17.91	18.23	30,723,274	+0.36(+2.04%)
Sep 17, 2007	18.10	18.13	17.79	17.87	32,558,226	-0.36(-1.99%)
Sep 14, 2007	18.01	18.28	17.99	18.23	23,892,408	+0.17(+0.95%)
Sep 13, 2007	18.08	18.17	17.98	18.06	22,202,868	+0.01(+0.05%)
Sep 12, 2007	17.97	18.22	17.87	18.05	28,522,014	+0.06(+0.32%)
Sep 11, 2007	17.68	18.08	17.68	17.99	36,867,000	+0.35(+2.00%)
Sep 10, 2007	17.65	17.78	17.55	17.64	31,474,456	-0.01(-0.04%)
Sep 07, 2007	17.64	17.78	17.49	17.64	37,037,164	-0.02(-0.13%)
Sep 06, 2007	17.31	17.79	17.20	17.67	29,340,024	+0.31(+1.81%)
Sep 05, 2007	17.50	17.57	17.25	17.35	29,296,400	-0.22(-1.25%)
Sep 04, 2007	17.35	17.60	17.35	17.57	17,795,278	+0.19(+1.10%)
Aug 31, 2007	17.38	17.45	17.26	17.38	23,258,174	+0.12(+0.71%)
Aug 30, 2007	17.20	17.34	17.17	17.26	21,629,890	-0.04(-0.21%)
Aug 29, 2007	17.29	17.36	17.16	17.30	24,631,214	+0.08(+0.47%)
Aug 28, 2007	17.45	17.45	17.19	17.21	24,297,700	-0.24(-1.39%)
Aug 27, 2007	17.45	17.50	17.36	17.46	15,451,015	+0.00(+0.02%)
Aug 24, 2007	17.34	17.69	17.34	17.45	20,872,830	+0.01(+0.04%)
Aug 23, 2007	17.42	17.51	17.33	17.45	21,548,266	+0.01(+0.06%)
Aug 22, 2007	17.57	17.62	17.38	17.44	23,635,930	-0.03(-0.15%)
Aug 21, 2007	17.58	17.73	17.45	17.46	25,959,706	-0.16(-0.90%)
Aug 20, 2007	17.58	17.74	17.50	17.62	24,589,448	+0.02(+0.13%)
Aug 17, 2007	17.75	18.38	17.18	17.60	44,038,500	+0.28(+1.62%)
Aug 16, 2007	17.29	17.55	17.08	17.32	44,863,624	-0.08(-0.46%)
Aug 15, 2007	17.51	17.67	17.33	17.40	21,285,644	-0.10(-0.57%)
Aug 14, 2007	17.71	17.73	17.39	17.50	40,530,096	-0.12(-0.70%)
Aug 13, 2007	17.77	17.81	17.52	17.62	28,861,718	-0.15(-0.84%)
Aug 10, 2007	17.91	18.14	17.49	17.77	45,931,612	-0.28(-1.56%)
Aug 09, 2007	17.72	18.33	17.72	18.05	52,972,552	-0.00(-0.02%)
Aug 08, 2007	17.58	18.06	17.58	18.06	38,781,152	+0.45(+2.57%)
Aug 07, 2007	17.44	17.71	17.36	17.60	35,048,756	+0.07(+0.42%)
Aug 06, 2007	17.18	17.53	17.18	17.53	36,096,636	+0.15(+0.86%)
Aug 03, 2007	17.51	17.53	17.34	17.38	34,100,340	+0.04(+0.21%)
Aug 02, 2007	17.18	17.39	17.18	17.34	30,310,558	+0.13(+0.73%)

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.