Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.03	17.17	16.81	17.05	1,118,360	+0.08(+0.46%)
Oct 30, 2007	16.88	17.21	16.88	16.98	595,866	-0.02(-0.12%)
Oct 29, 2007	17.12	17.22	16.79	17.00	962,553	-0.14(-0.82%)
Oct 26, 2007	17.17	17.27	16.79	17.14	1,585,778	+0.11(+0.66%)
Oct 25, 2007	17.49	17.94	16.91	17.03	1,500,725	-0.57(-3.25%)
Oct 24, 2007	17.29	17.76	17.09	17.60	1,164,744	+0.16(+0.93%)
Oct 23, 2007	17.53	17.68	17.24	17.44	1,046,001	-0.05(-0.28%)
Oct 22, 2007	16.99	17.69	16.81	17.48	1,022,260	+0.29(+1.68%)
Oct 19, 2007	17.54	17.64	17.09	17.20	897,444	-0.30(-1.73%)
Oct 18, 2007	17.45	17.63	17.31	17.50	1,374,934	+0.04(+0.20%)
Oct 17, 2007	17.22	18.64	16.96	17.46	1,236,898	+0.16(+0.94%)
Oct 16, 2007	17.94	18.08	17.29	17.30	1,332,186	-0.64(-3.58%)
Oct 15, 2007	18.47	18.52	17.89	17.94	826,172	-0.46(-2.49%)
Oct 12, 2007	18.54	18.72	18.35	18.40	421,396	-0.11(-0.61%)
Oct 11, 2007	18.84	18.90	18.44	18.52	626,739	-0.22(-1.17%)
Oct 10, 2007	19.05	19.12	18.71	18.73	380,403	-0.39(-2.03%)
Oct 09, 2007	19.12	19.16	18.92	19.12	263,324	+0.10(+0.52%)
Oct 08, 2007	19.06	19.24	18.98	19.02	401,762	-0.07(-0.37%)
Oct 05, 2007	19.06	19.16	18.91	19.09	407,809	+0.13(+0.71%)
Oct 04, 2007	19.01	19.06	18.89	18.96	355,395	+0.05(+0.26%)
Oct 03, 2007	18.68	19.02	18.50	18.91	699,256	+0.08(+0.41%)
Oct 02, 2007	18.61	18.90	18.61	18.83	455,832	+0.19(+1.02%)
Oct 01, 2007	18.52	18.71	18.33	18.64	395,124	+0.11(+0.57%)
Sep 28, 2007	18.78	18.87	18.37	18.54	520,893	-0.30(-1.61%)
Sep 27, 2007	18.40	18.84	18.40	18.84	661,122	+0.54(+2.93%)
Sep 26, 2007	18.17	18.47	18.12	18.30	395,015	+0.19(+1.05%)
Sep 25, 2007	18.16	18.28	18.04	18.11	596,622	-0.10(-0.54%)
Sep 24, 2007	18.70	18.70	18.18	18.21	857,800	-0.42(-2.24%)
Sep 21, 2007	19.02	19.02	18.54	18.63	1,312,608	-0.25(-1.31%)
Sep 20, 2007	19.04	19.19	18.86	18.88	814,901	-0.23(-1.18%)
Sep 19, 2007	19.02	19.37	18.71	19.10	1,108,391	+0.20(+1.08%)
Sep 18, 2007	18.44	18.95	18.28	18.90	1,059,658	+0.55(+3.00%)
Sep 17, 2007	18.48	18.68	18.34	18.35	646,582	-0.22(-1.18%)
Sep 14, 2007	18.41	18.60	18.31	18.56	692,030	+0.07(+0.38%)
Sep 13, 2007	18.70	18.70	18.43	18.49	707,191	-0.11(-0.61%)
Sep 12, 2007	18.89	18.95	18.56	18.61	964,005	-0.30(-1.57%)
Sep 11, 2007	18.53	18.92	18.46	18.90	593,092	+0.43(+2.33%)
Sep 10, 2007	18.37	18.69	18.12	18.47	625,756	+0.23(+1.24%)
Sep 07, 2007	18.26	18.47	18.20	18.25	1,024,256	-0.25(-1.34%)
Sep 06, 2007	18.42	18.54	18.23	18.49	546,015	+0.07(+0.38%)
Sep 05, 2007	18.80	18.92	18.38	18.42	1,074,114	-0.47(-2.50%)
Sep 04, 2007	18.71	19.00	18.52	18.90	570,893	+0.16(+0.87%)
Aug 31, 2007	18.71	18.94	18.47	18.73	493,533	+0.20(+1.10%)
Aug 30, 2007	18.62	18.91	18.30	18.53	827,797	-0.21(-1.13%)
Aug 29, 2007	18.06	18.81	18.00	18.74	1,357,343	+0.83(+4.65%)
Aug 28, 2007	18.18	18.26	17.89	17.91	880,814	-0.40(-2.16%)
Aug 27, 2007	18.36	18.46	18.23	18.30	371,694	-0.15(-0.80%)
Aug 24, 2007	18.37	18.47	18.17	18.45	760,522	+0.05(+0.27%)
Aug 23, 2007	18.59	18.71	18.35	18.40	815,619	-0.10(-0.53%)
Aug 22, 2007	18.88	19.02	18.35	18.50	790,176	-0.32(-1.72%)
Aug 21, 2007	18.15	18.85	18.13	18.83	971,082	+0.56(+3.05%)
Aug 20, 2007	18.77	18.77	17.72	18.27	1,253,752	-0.37(-1.97%)
Aug 17, 2007	18.08	18.71	18.08	18.64	1,678,072	+0.85(+4.80%)
Aug 16, 2007	16.94	17.92	16.86	17.78	1,207,925	+0.76(+4.48%)
Aug 15, 2007	17.27	17.72	16.97	17.02	1,437,237	+0.26(+1.56%)
Aug 14, 2007	16.67	17.04	16.59	16.76	998,262	+0.10(+0.59%)
Aug 13, 2007	16.80	16.96	16.26	16.66	877,829	-0.06(-0.38%)
Aug 10, 2007	17.07	17.29	16.44	16.72	1,289,259	-0.54(-3.11%)
Aug 09, 2007	17.03	17.54	16.24	17.26	2,498,751	-0.07(-0.41%)
Aug 08, 2007	16.76	18.32	16.76	17.33	2,318,503	+0.63(+3.76%)
Aug 07, 2007	16.56	16.98	16.45	16.70	1,303,472	+0.10(+0.60%)
Aug 06, 2007	15.35	16.62	15.35	16.60	1,027,093	+1.33(+8.74%)
Aug 03, 2007	15.35	15.73	15.26	15.27	781,190	-0.44(-2.79%)
Aug 02, 2007	15.71	15.95	15.60	15.71	627,196	+0.03(+0.18%)

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.