Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.41	19.60	18.95	19.07	1,681,671	-0.10(-0.53%)
Oct 30, 2007	19.25	19.25	19.02	19.17	1,005,987	+0.03(+0.16%)
Oct 29, 2007	19.25	19.35	19.03	19.14	975,124	+0.04(+0.22%)
Oct 26, 2007	19.41	19.56	18.83	19.10	867,693	+0.34(+1.81%)
Oct 25, 2007	18.89	19.02	18.12	18.76	1,373,043	+0.69(+3.83%)
Oct 24, 2007	18.09	18.29	17.83	18.07	1,118,365	-0.14(-0.79%)
Oct 23, 2007	17.60	18.26	17.56	18.21	744,477	+0.81(+4.68%)
Oct 22, 2007	17.70	17.70	17.18	17.40	848,846	-0.19(-1.09%)
Oct 19, 2007	18.04	18.04	17.53	17.59	479,434	-0.24(-1.33%)
Oct 18, 2007	17.80	17.93	17.57	17.83	1,086,560	+0.08(+0.48%)
Oct 17, 2007	17.65	17.87	17.46	17.74	921,409	+0.14(+0.80%)
Oct 16, 2007	17.27	17.73	17.20	17.60	656,836	+0.31(+1.79%)
Oct 15, 2007	17.44	17.46	17.17	17.29	697,123	-0.09(-0.54%)
Oct 12, 2007	17.08	17.44	17.08	17.39	1,015,175	+0.34(+2.02%)
Oct 11, 2007	17.05	17.24	16.98	17.04	575,321	+0.15(+0.88%)
Oct 10, 2007	16.94	17.01	16.77	16.89	936,015	+0.01(+0.08%)
Oct 09, 2007	16.72	17.02	16.64	16.88	690,291	+0.22(+1.30%)
Oct 08, 2007	17.32	17.37	16.49	16.66	522,548	-0.57(-3.30%)
Oct 05, 2007	16.78	17.28	16.78	17.23	612,309	+0.64(+3.86%)
Oct 04, 2007	16.74	16.77	16.30	16.59	493,569	-0.07(-0.41%)
Oct 03, 2007	16.77	16.89	16.64	16.66	760,969	-0.21(-1.26%)
Oct 02, 2007	16.80	17.08	16.72	16.87	563,777	-0.08(-0.45%)
Oct 01, 2007	16.81	17.23	16.78	16.95	1,658,347	+0.23(+1.37%)
Sep 28, 2007	16.52	16.97	16.48	16.72	1,806,065	+0.21(+1.29%)
Sep 27, 2007	16.50	16.55	16.24	16.51	1,007,165	+0.29(+1.78%)
Sep 26, 2007	16.38	16.55	16.14	16.22	436,791	+0.11(+0.66%)
Sep 25, 2007	15.89	16.13	15.69	16.11	450,220	+0.01(+0.08%)
Sep 24, 2007	16.41	16.55	16.08	16.10	487,915	-0.23(-1.38%)
Sep 21, 2007	15.54	16.65	15.35	16.32	2,680,826	+0.93(+6.01%)
Sep 20, 2007	15.28	15.62	15.12	15.40	1,898,182	+0.18(+1.17%)
Sep 19, 2007	15.20	15.43	14.92	15.22	1,326,160	-0.03(-0.17%)
Sep 18, 2007	14.40	15.31	13.79	15.25	2,797,681	+1.80(+13.42%)
Sep 17, 2007	13.51	13.58	13.21	13.44	551,761	-0.12(-0.88%)
Sep 14, 2007	13.68	13.68	13.46	13.56	416,766	-0.23(-1.69%)
Sep 13, 2007	13.56	13.82	13.36	13.79	873,347	+0.23(+1.72%)
Sep 12, 2007	13.90	13.90	13.56	13.56	381,427	-0.28(-2.02%)
Sep 11, 2007	13.69	13.94	13.60	13.84	746,833	+0.31(+2.26%)
Sep 10, 2007	13.65	13.71	13.20	13.54	618,906	+0.00(+0.03%)
Sep 07, 2007	13.57	13.68	13.46	13.53	298,262	-0.06(-0.41%)
Sep 06, 2007	13.78	13.79	13.50	13.59	307,214	-0.07(-0.50%)
Sep 05, 2007	13.86	13.86	13.60	13.65	276,352	-0.16(-1.17%)
Sep 04, 2007	13.71	13.85	13.52	13.82	1,156,767	+0.06(+0.43%)
Aug 31, 2007	13.71	13.85	13.60	13.76	356,689	+0.34(+2.50%)
Aug 30, 2007	13.25	13.47	13.23	13.42	563,070	+0.06(+0.44%)
Aug 29, 2007	13.40	13.47	13.27	13.36	654,245	+0.16(+1.19%)
Aug 28, 2007	13.50	13.58	13.16	13.20	629,979	-0.47(-3.45%)
Aug 27, 2007	13.85	13.87	13.35	13.68	822,459	-0.15(-1.10%)
Aug 24, 2007	13.68	13.85	13.50	13.83	655,658	+0.20(+1.43%)
Aug 23, 2007	13.99	14.06	13.52	13.63	1,192,106	-0.29(-2.07%)
Aug 22, 2007	13.61	14.02	13.60	13.92	1,266,790	+0.50(+3.70%)
Aug 21, 2007	13.45	13.54	13.09	13.43	958,632	+0.07(+0.54%)
Aug 20, 2007	13.72	13.88	13.09	13.35	1,339,117	-0.08(-0.57%)
Aug 17, 2007	13.60	13.88	13.20	13.43	1,557,984	+0.34(+2.56%)
Aug 16, 2007	12.92	13.20	12.45	13.09	2,195,031	-0.09(-0.71%)
Aug 15, 2007	13.51	13.62	13.00	13.19	1,948,128	-0.48(-3.51%)
Aug 14, 2007	14.67	14.68	13.63	13.67	1,423,696	-0.84(-5.76%)
Aug 13, 2007	15.00	15.05	14.33	14.50	1,094,570	-0.35(-2.37%)
Aug 10, 2007	14.99	15.30	14.78	14.86	1,428,643	-0.24(-1.60%)
Aug 09, 2007	15.06	15.37	14.85	15.10	1,262,785	+0.03(+0.17%)
Aug 08, 2007	14.85	15.12	14.71	15.07	1,405,790	+0.24(+1.60%)
Aug 07, 2007	14.00	14.89	13.85	14.83	1,090,801	+0.81(+5.81%)
Aug 06, 2007	13.64	14.05	13.43	14.02	1,027,897	+0.25(+1.82%)
Aug 03, 2007	14.02	14.11	13.73	13.77	1,268,439	-0.20(-1.40%)
Aug 02, 2007	14.10	14.44	13.84	13.96	2,222,125	-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.