Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.57	19.60	19.32	19.56	17,607,420	-0.01(-0.05%)
Oct 30, 2007	19.43	19.60	19.38	19.57	17,629,760	+0.07(+0.37%)
Oct 29, 2007	19.38	19.54	19.38	19.50	10,912,943	+0.14(+0.70%)
Oct 26, 2007	19.43	19.46	19.30	19.36	15,872,508	+0.07(+0.37%)
Oct 25, 2007	18.93	19.36	18.86	19.29	22,239,158	+0.36(+1.91%)
Oct 24, 2007	18.63	18.96	18.39	18.93	23,077,714	+0.37(+2.01%)
Oct 23, 2007	18.18	18.75	18.18	18.56	11,704,306	+0.06(+0.35%)
Oct 22, 2007	18.23	18.56	18.09	18.49	21,124,996	+0.09(+0.47%)
Oct 19, 2007	18.46	18.72	18.39	18.41	21,545,808	-0.10(-0.52%)
Oct 18, 2007	18.37	18.63	18.33	18.50	16,465,874	+0.17(+0.92%)
Oct 17, 2007	18.66	19.01	18.27	18.34	38,383,284	-0.28(-1.48%)
Oct 16, 2007	18.66	18.72	18.49	18.61	24,316,976	+0.02(+0.10%)
Oct 15, 2007	18.88	18.90	18.39	18.59	21,760,264	-0.26(-1.37%)
Oct 12, 2007	19.08	19.11	18.76	18.85	22,645,588	-0.26(-1.35%)
Oct 11, 2007	19.09	19.20	18.78	19.11	31,598,974	-0.32(-1.62%)
Oct 10, 2007	19.75	19.85	19.31	19.42	19,113,356	-0.22(-1.13%)
Oct 09, 2007	19.70	19.87	19.54	19.65	12,485,338	-0.03(-0.15%)
Oct 08, 2007	19.73	19.82	19.60	19.67	7,375,821	-0.02(-0.11%)
Oct 05, 2007	20.02	20.05	19.64	19.70	18,734,988	-0.19(-0.97%)
Oct 04, 2007	20.02	20.29	19.83	19.89	7,533,870	+0.00(+0.02%)
Oct 03, 2007	19.71	20.00	19.66	19.89	13,004,723	+0.03(+0.13%)
Oct 02, 2007	19.73	19.99	19.71	19.86	15,197,866	+0.09(+0.45%)
Oct 01, 2007	19.18	19.80	19.18	19.77	18,298,258	+0.57(+2.97%)
Sep 28, 2007	19.31	19.39	19.13	19.20	11,207,615	-0.15(-0.80%)
Sep 27, 2007	19.45	19.51	19.30	19.36	9,852,393	+0.02(+0.09%)
Sep 26, 2007	19.43	19.58	19.17	19.34	20,988,448	-0.13(-0.64%)
Sep 25, 2007	19.25	19.58	19.21	19.46	11,340,737	+0.18(+0.91%)
Sep 24, 2007	19.41	19.46	19.24	19.29	17,083,848	-0.21(-1.07%)
Sep 21, 2007	19.44	19.60	19.23	19.50	20,279,180	+0.27(+1.40%)
Sep 20, 2007	19.26	19.49	19.20	19.23	16,561,670	-0.09(-0.48%)
Sep 19, 2007	19.27	19.41	19.11	19.32	17,023,810	+0.13(+0.65%)
Sep 18, 2007	18.74	19.24	18.67	19.20	24,276,692	+0.58(+3.10%)
Sep 17, 2007	18.59	18.72	18.45	18.62	11,261,433	-0.04(-0.21%)
Sep 14, 2007	18.68	18.72	18.55	18.66	11,329,847	-0.02(-0.12%)
Sep 13, 2007	18.87	18.98	18.61	18.68	14,614,257	-0.03(-0.17%)
Sep 12, 2007	18.59	18.82	18.55	18.71	11,971,259	+0.10(+0.56%)
Sep 11, 2007	18.59	18.66	18.36	18.61	17,873,536	+0.10(+0.54%)
Sep 10, 2007	18.62	18.79	18.46	18.51	9,790,681	-0.06(-0.35%)
Sep 07, 2007	18.67	18.87	18.44	18.57	14,148,743	-0.37(-1.97%)
Sep 06, 2007	18.60	19.00	18.51	18.94	15,392,775	+0.42(+2.28%)
Sep 05, 2007	18.35	18.57	18.32	18.52	11,821,587	+0.05(+0.27%)
Sep 04, 2007	18.56	18.58	18.33	18.47	13,587,215	-0.12(-0.64%)
Aug 31, 2007	18.44	18.66	18.31	18.59	13,824,289	+0.18(+0.99%)
Aug 30, 2007	18.47	18.52	18.27	18.41	13,399,567	-0.03(-0.17%)
Aug 29, 2007	18.21	18.46	18.03	18.44	16,909,044	+0.25(+1.38%)
Aug 28, 2007	18.55	18.59	18.16	18.19	15,889,262	-0.44(-2.35%)
Aug 27, 2007	18.74	18.76	18.59	18.63	9,879,272	-0.19(-0.99%)
Aug 24, 2007	18.71	18.87	18.54	18.81	11,802,878	+0.13(+0.71%)
Aug 23, 2007	18.81	18.83	18.56	18.68	12,344,322	+0.01(+0.04%)
Aug 22, 2007	18.80	18.96	18.52	18.67	15,024,180	-0.08(-0.42%)
Aug 21, 2007	18.59	18.86	18.49	18.75	10,477,050	-0.01(-0.06%)
Aug 20, 2007	18.86	19.06	18.63	18.76	11,604,339	-0.12(-0.65%)
Aug 17, 2007	19.05	19.25	18.53	18.88	22,124,112	+0.31(+1.68%)
Aug 16, 2007	18.71	18.77	18.19	18.57	23,289,690	-0.18(-0.94%)
Aug 15, 2007	18.75	19.21	18.62	18.75	15,204,359	-0.04(-0.23%)
Aug 14, 2007	19.39	19.42	18.72	18.79	18,521,090	-0.51(-2.64%)
Aug 13, 2007	19.77	19.77	19.13	19.30	21,931,438	-0.48(-2.41%)
Aug 10, 2007	19.65	19.88	18.88	19.78	21,269,640	+0.10(+0.53%)
Aug 09, 2007	20.38	20.38	19.64	19.67	26,474,378	-0.49(-2.43%)
Aug 08, 2007	20.05	20.16	19.46	20.16	28,997,862	+0.72(+3.68%)
Aug 07, 2007	19.57	19.73	18.80	19.45	33,764,752	+0.42(+2.22%)
Aug 06, 2007	18.66	19.12	18.35	19.02	25,166,422	+0.64(+3.47%)
Aug 03, 2007	18.44	18.53	18.34	18.39	23,728,620	+0.05(+0.25%)
Aug 02, 2007	18.33	18.46	18.20	18.34	18,298,538	+0.09(+0.51%)

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.