Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.41	19.60	18.95	19.07	1,681,494	-0.10(-0.53%)
Oct 30, 2007	19.25	19.25	19.02	19.17	1,005,881	+0.03(+0.16%)
Oct 29, 2007	19.25	19.35	19.03	19.15	975,021	+0.04(+0.22%)
Oct 26, 2007	19.41	19.57	18.83	19.10	867,602	+0.34(+1.81%)
Oct 25, 2007	18.89	19.02	18.12	18.76	1,372,898	+0.69(+3.83%)
Oct 24, 2007	18.09	18.30	17.83	18.07	1,118,248	-0.14(-0.79%)
Oct 23, 2007	17.60	18.27	17.56	18.22	744,399	+0.81(+4.68%)
Oct 22, 2007	17.70	17.70	17.18	17.40	848,756	-0.19(-1.09%)
Oct 19, 2007	18.04	18.04	17.53	17.59	479,383	-0.24(-1.33%)
Oct 18, 2007	17.80	17.94	17.57	17.83	1,086,446	+0.08(+0.48%)
Oct 17, 2007	17.65	17.87	17.46	17.74	921,312	+0.14(+0.80%)
Oct 16, 2007	17.27	17.73	17.21	17.60	656,767	+0.31(+1.79%)
Oct 15, 2007	17.44	17.46	17.17	17.29	697,049	-0.09(-0.54%)
Oct 12, 2007	17.09	17.44	17.09	17.39	1,015,068	+0.34(+2.02%)
Oct 11, 2007	17.06	17.24	16.98	17.04	575,260	+0.15(+0.88%)
Oct 10, 2007	16.94	17.01	16.77	16.90	935,917	+0.01(+0.08%)
Oct 09, 2007	16.72	17.03	16.64	16.88	690,218	+0.22(+1.30%)
Oct 08, 2007	17.32	17.37	16.49	16.67	522,492	-0.57(-3.30%)
Oct 05, 2007	16.78	17.29	16.78	17.23	612,244	+0.64(+3.86%)
Oct 04, 2007	16.74	16.77	16.30	16.59	493,517	-0.07(-0.41%)
Oct 03, 2007	16.78	16.89	16.64	16.66	760,889	-0.21(-1.26%)
Oct 02, 2007	16.80	17.08	16.73	16.87	563,717	-0.08(-0.45%)
Oct 01, 2007	16.81	17.23	16.78	16.95	1,658,173	+0.23(+1.37%)
Sep 28, 2007	16.53	16.98	16.48	16.72	1,805,875	+0.21(+1.29%)
Sep 27, 2007	16.50	16.56	16.24	16.51	1,007,059	+0.29(+1.78%)
Sep 26, 2007	16.39	16.55	16.14	16.22	436,745	+0.11(+0.66%)
Sep 25, 2007	15.89	16.13	15.69	16.11	450,173	+0.01(+0.08%)
Sep 24, 2007	16.42	16.56	16.08	16.10	487,864	-0.22(-1.38%)
Sep 21, 2007	15.54	16.65	15.35	16.33	2,680,544	+0.93(+6.01%)
Sep 20, 2007	15.28	15.62	15.13	15.40	1,897,982	+0.18(+1.17%)
Sep 19, 2007	15.21	15.43	14.92	15.22	1,326,020	-0.03(-0.17%)
Sep 18, 2007	14.40	15.31	13.80	15.25	2,797,386	+1.80(+13.42%)
Sep 17, 2007	13.51	13.58	13.21	13.44	551,703	-0.12(-0.88%)
Sep 14, 2007	13.68	13.68	13.46	13.56	416,722	-0.23(-1.69%)
Sep 13, 2007	13.56	13.82	13.36	13.80	873,255	+0.23(+1.72%)
Sep 12, 2007	13.90	13.90	13.56	13.56	381,386	-0.28(-2.02%)
Sep 11, 2007	13.69	13.94	13.60	13.84	746,755	+0.31(+2.26%)
Sep 10, 2007	13.66	13.71	13.20	13.54	618,840	+0.00(+0.03%)
Sep 07, 2007	13.58	13.68	13.46	13.53	298,230	-0.06(-0.41%)
Sep 06, 2007	13.78	13.80	13.50	13.59	307,182	-0.07(-0.50%)
Sep 05, 2007	13.86	13.86	13.60	13.66	276,322	-0.16(-1.17%)
Sep 04, 2007	13.71	13.85	13.52	13.82	1,156,645	+0.06(+0.43%)
Aug 31, 2007	13.71	13.85	13.61	13.76	356,652	+0.34(+2.50%)
Aug 30, 2007	13.25	13.47	13.23	13.42	563,010	+0.06(+0.44%)
Aug 29, 2007	13.40	13.47	13.27	13.36	654,176	+0.16(+1.19%)
Aug 28, 2007	13.50	13.58	13.16	13.21	629,912	-0.47(-3.45%)
Aug 27, 2007	13.86	13.87	13.35	13.68	822,372	-0.15(-1.10%)
Aug 24, 2007	13.68	13.86	13.50	13.83	655,589	+0.20(+1.43%)
Aug 23, 2007	13.99	14.06	13.52	13.63	1,191,981	-0.29(-2.07%)
Aug 22, 2007	13.61	14.02	13.60	13.92	1,266,656	+0.50(+3.70%)
Aug 21, 2007	13.45	13.55	13.09	13.43	958,531	+0.07(+0.54%)
Aug 20, 2007	13.72	13.88	13.09	13.35	1,338,976	-0.08(-0.57%)
Aug 17, 2007	13.61	13.88	13.20	13.43	1,557,820	+0.34(+2.56%)
Aug 16, 2007	12.92	13.21	12.45	13.10	2,194,800	-0.09(-0.71%)
Aug 15, 2007	13.52	13.62	13.00	13.19	1,947,923	-0.48(-3.51%)
Aug 14, 2007	14.67	14.68	13.63	13.67	1,423,546	-0.84(-5.77%)
Aug 13, 2007	15.01	15.05	14.33	14.51	1,094,455	-0.35(-2.37%)
Aug 10, 2007	14.99	15.30	14.79	14.86	1,428,492	-0.24(-1.60%)
Aug 09, 2007	15.06	15.37	14.85	15.10	1,262,652	+0.03(+0.17%)
Aug 08, 2007	14.85	15.12	14.71	15.07	1,405,642	+0.24(+1.60%)
Aug 07, 2007	14.00	14.90	13.85	14.84	1,090,686	+0.82(+5.81%)
Aug 06, 2007	13.64	14.05	13.43	14.02	1,027,789	+0.25(+1.82%)
Aug 03, 2007	14.02	14.11	13.73	13.77	1,268,305	-0.20(-1.40%)
Aug 02, 2007	14.11	14.45	13.84	13.97	2,221,890	-0.28(-1.97%)

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.