Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.36	19.52	19.08	19.48	399,622	+0.14(+0.71%)
Oct 30, 2007	19.03	19.36	18.98	19.35	219,731	+0.21(+1.12%)
Oct 29, 2007	19.46	19.51	19.06	19.13	220,687	-0.33(-1.71%)
Oct 26, 2007	19.33	19.49	19.03	19.47	219,037	+0.32(+1.65%)
Oct 25, 2007	19.32	19.36	18.88	19.15	315,949	-0.08(-0.40%)
Oct 24, 2007	19.01	19.31	18.86	19.23	282,324	+0.03(+0.16%)
Oct 23, 2007	19.36	19.36	18.95	19.20	383,501	-0.13(-0.65%)
Oct 22, 2007	18.65	19.36	18.48	19.32	553,528	+0.57(+3.05%)
Oct 19, 2007	19.16	19.32	18.73	18.75	501,290	-0.42(-2.21%)
Oct 18, 2007	18.91	19.31	18.88	19.17	289,841	+0.18(+0.97%)
Oct 17, 2007	19.30	19.38	18.88	18.99	472,799	-0.09(-0.47%)
Oct 16, 2007	19.20	19.37	19.02	19.08	429,805	-0.13(-0.68%)
Oct 15, 2007	19.38	19.38	18.87	19.21	797,907	-0.18(-0.92%)
Oct 12, 2007	18.91	19.39	18.77	19.39	247,449	+0.46(+2.45%)
Oct 11, 2007	19.49	19.49	18.92	18.92	515,834	-0.55(-2.81%)
Oct 10, 2007	19.76	19.86	19.09	19.47	593,565	-0.39(-1.95%)
Oct 09, 2007	19.35	19.98	19.32	19.86	613,215	+0.53(+2.74%)
Oct 08, 2007	19.41	19.55	19.17	19.33	472,433	-0.18(-0.92%)
Oct 05, 2007	19.39	19.66	19.28	19.51	410,969	+0.15(+0.80%)
Oct 04, 2007	19.19	19.38	18.86	19.35	370,343	+0.20(+1.03%)
Oct 03, 2007	19.10	19.36	18.94	19.16	385,645	-0.11(-0.59%)
Oct 02, 2007	18.99	19.36	18.94	19.27	534,503	+0.21(+1.09%)
Oct 01, 2007	17.97	19.06	17.97	19.06	873,225	+1.01(+5.61%)
Sep 28, 2007	18.14	18.27	18.04	18.05	350,494	-0.14(-0.75%)
Sep 27, 2007	18.17	18.29	18.07	18.18	629,965	+0.02(+0.10%)
Sep 26, 2007	17.88	18.18	17.78	18.17	654,767	+0.37(+2.08%)
Sep 25, 2007	17.61	17.89	17.59	17.80	392,040	+0.05(+0.30%)
Sep 24, 2007	17.62	18.05	17.53	17.74	792,996	+0.04(+0.20%)
Sep 21, 2007	18.20	18.20	17.67	17.71	885,352	-0.35(-1.95%)
Sep 20, 2007	18.11	18.32	17.52	18.06	673,985	-0.59(-3.16%)
Sep 19, 2007	18.32	18.73	18.23	18.65	582,600	+0.33(+1.79%)
Sep 18, 2007	17.61	18.33	17.36	18.32	794,857	+0.77(+4.41%)
Sep 17, 2007	17.69	17.87	17.46	17.55	678,767	-0.21(-1.17%)
Sep 14, 2007	17.65	17.78	17.47	17.76	334,321	-0.07(-0.40%)
Sep 13, 2007	17.65	18.08	17.49	17.83	245,093	+0.25(+1.42%)
Sep 12, 2007	17.78	17.78	17.45	17.58	240,648	-0.19(-1.07%)
Sep 11, 2007	17.24	17.79	17.21	17.77	218,330	+0.60(+3.47%)
Sep 10, 2007	17.20	17.39	16.84	17.17	343,747	+0.04(+0.24%)
Sep 07, 2007	17.64	17.72	17.11	17.13	280,750	-0.74(-4.13%)
Sep 06, 2007	17.77	18.01	17.69	17.87	225,301	+0.11(+0.60%)
Sep 05, 2007	18.17	18.20	17.73	17.76	416,840	-0.50(-2.74%)
Sep 04, 2007	18.08	18.47	18.00	18.26	275,533	+0.08(+0.46%)
Aug 31, 2007	18.21	18.31	18.03	18.18	151,603	+0.15(+0.86%)
Aug 30, 2007	17.81	18.23	17.60	18.02	322,802	+0.00(+0.00%)
Aug 29, 2007	17.82	18.08	17.62	18.02	299,911	+0.35(+1.95%)
Aug 28, 2007	18.08	18.22	17.67	17.68	301,768	-0.55(-3.04%)
Aug 27, 2007	18.37	18.54	18.13	18.23	201,773	-0.23(-1.26%)
Aug 24, 2007	18.19	18.49	17.94	18.46	174,946	+0.26(+1.44%)
Aug 23, 2007	18.52	18.52	18.02	18.20	262,156	-0.15(-0.84%)
Aug 22, 2007	18.13	18.43	18.11	18.36	261,671	+0.40(+2.26%)
Aug 21, 2007	18.07	18.28	17.77	17.95	242,525	-0.13(-0.69%)
Aug 20, 2007	18.55	18.55	17.94	18.08	307,535	-0.43(-2.32%)
Aug 17, 2007	18.90	18.91	18.26	18.51	646,866	+0.24(+1.30%)
Aug 16, 2007	17.65	18.46	17.60	18.27	596,359	+0.61(+3.44%)
Aug 15, 2007	17.62	18.29	17.59	17.66	375,713	-0.02(-0.10%)
Aug 14, 2007	17.58	17.90	17.41	17.68	326,775	+0.26(+1.50%)
Aug 13, 2007	17.76	18.01	17.37	17.42	455,708	-0.25(-1.42%)
Aug 10, 2007	15.93	17.94	15.86	17.67	950,688	+1.57(+9.77%)
Aug 09, 2007	16.36	17.03	15.85	16.09	1,079,786	-0.48(-2.88%)
Aug 08, 2007	17.23	17.29	16.37	16.57	971,160	-0.55(-3.23%)
Aug 07, 2007	17.47	17.55	16.64	17.12	692,722	-0.37(-2.11%)
Aug 06, 2007	17.06	17.57	16.68	17.49	675,065	+0.48(+2.84%)
Aug 03, 2007	17.11	18.23	16.99	17.01	733,139	-1.20(-6.61%)
Aug 02, 2007	18.23	18.42	18.01	18.21	400,896	+0.03(+0.16%)

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.