Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	23.27	24.01	22.84	23.95	86,120	+1.14(+5.00%)
Oct 30, 2007	23.48	23.48	22.81	22.81	100,098	-1.19(-4.95%)
Oct 29, 2007	23.94	24.40	23.70	24.00	51,401	+0.49(+2.09%)
Oct 26, 2007	23.17	23.66	23.11	23.51	58,616	+0.90(+3.99%)
Oct 25, 2007	22.17	22.63	22.17	22.61	24,348	+0.38(+1.73%)
Oct 24, 2007	21.67	22.22	21.60	22.22	19,388	+0.24(+1.09%)
Oct 23, 2007	21.85	22.00	21.37	21.98	88,826	+0.77(+3.61%)
Oct 22, 2007	21.00	21.29	20.61	21.22	65,379	-0.31(-1.44%)
Oct 19, 2007	22.31	22.41	21.48	21.53	50,500	-1.02(-4.52%)
Oct 18, 2007	21.95	22.68	21.90	22.55	25,700	+0.62(+2.82%)
Oct 17, 2007	22.50	22.50	21.59	21.93	76,201	-0.16(-0.71%)
Oct 16, 2007	22.11	22.24	22.02	22.09	33,366	-0.56(-2.48%)
Oct 15, 2007	23.32	23.35	22.40	22.65	47,343	-0.31(-1.33%)
Oct 12, 2007	22.47	22.97	22.41	22.95	25,250	+0.37(+1.64%)
Oct 11, 2007	23.31	23.63	22.13	22.58	83,415	-0.15(-0.66%)
Oct 10, 2007	22.68	22.99	22.52	22.73	93,785	-0.08(-0.33%)
Oct 09, 2007	22.07	22.81	22.07	22.81	59,968	+0.91(+4.16%)
Oct 08, 2007	21.88	21.96	21.65	21.90	23,897	-0.16(-0.71%)
Oct 05, 2007	21.79	22.25	21.68	22.05	215,978	+0.72(+3.38%)
Oct 04, 2007	21.19	21.33	20.92	21.33	39,678	+0.13(+0.62%)
Oct 03, 2007	21.69	21.69	21.13	21.20	75,750	-0.64(-2.93%)
Oct 02, 2007	22.01	22.01	21.50	21.84	68,085	-0.28(-1.28%)
Oct 01, 2007	21.80	22.23	21.74	22.13	41,482	+0.64(+2.97%)
Sep 28, 2007	21.90	21.91	21.35	21.49	111,821	-0.27(-1.22%)
Sep 27, 2007	21.73	21.75	21.55	21.75	30,209	+0.37(+1.75%)
Sep 26, 2007	21.44	21.44	21.03	21.38	71,692	+0.57(+2.76%)
Sep 25, 2007	20.47	20.85	20.45	20.81	34,718	-0.12(-0.56%)
Sep 24, 2007	21.22	21.34	20.80	20.92	183,513	-0.09(-0.41%)
Sep 21, 2007	21.18	21.20	20.96	21.01	38,325	+0.21(+0.99%)
Sep 20, 2007	20.80	21.10	20.72	20.80	82,062	-0.02(-0.11%)
Sep 19, 2007	21.35	21.43	20.62	20.83	128,504	+0.65(+3.20%)
Sep 18, 2007	18.92	20.27	18.92	20.18	92,433	+1.36(+7.24%)
Sep 17, 2007	19.00	19.27	18.78	18.82	37,424	-0.10(-0.54%)
Sep 14, 2007	18.69	18.92	18.69	18.92	83,866	+0.40(+2.13%)
Sep 13, 2007	18.43	18.81	18.31	18.53	19,839	+0.49(+2.74%)
Sep 12, 2007	18.19	18.31	18.03	18.03	94,236	-0.13(-0.73%)
Sep 11, 2007	17.85	18.24	17.85	18.16	55,910	+0.35(+1.95%)
Sep 10, 2007	18.12	18.21	17.30	17.82	57,263	-0.31(-1.71%)
Sep 07, 2007	18.23	18.49	17.88	18.13	105,058	-0.78(-4.13%)
Sep 06, 2007	18.73	18.96	18.46	18.91	18,937	+0.50(+2.71%)
Sep 05, 2007	18.52	18.54	18.22	18.41	45,991	-0.33(-1.74%)
Sep 04, 2007	18.28	18.92	18.28	18.73	28,857	+0.43(+2.34%)
Aug 31, 2007	18.34	18.61	18.15	18.31	80,710	+0.72(+4.09%)
Aug 30, 2007	17.73	18.00	17.59	17.59	19,839	-0.22(-1.25%)
Aug 29, 2007	17.46	17.89	17.22	17.81	32,013	+0.82(+4.83%)
Aug 28, 2007	17.74	17.74	16.96	16.99	72,593	-1.09(-6.01%)
Aug 27, 2007	18.21	18.39	17.96	18.08	100,549	-0.21(-1.13%)
Aug 24, 2007	17.64	18.35	17.60	18.28	46,442	+0.67(+3.80%)
Aug 23, 2007	18.21	18.21	17.33	17.61	124,897	-0.26(-1.45%)
Aug 22, 2007	17.50	17.88	17.41	17.87	101,000	+1.08(+6.46%)
Aug 21, 2007	16.78	16.97	16.67	16.79	32,013	+0.19(+1.16%)
Aug 20, 2007	15.29	16.76	15.29	16.59	52,303	+0.46(+2.83%)
Aug 17, 2007	16.23	16.30	13.31	16.14	103,705	+0.62(+4.00%)
Aug 16, 2007	15.19	15.52	14.00	15.52	246,639	-0.31(-1.99%)
Aug 15, 2007	16.51	17.01	15.83	15.83	70,339	-1.14(-6.69%)
Aug 14, 2007	17.64	17.66	16.97	16.97	30,209	-0.84(-4.72%)
Aug 13, 2007	18.22	18.22	17.81	17.81	81,160	-0.11(-0.63%)
Aug 10, 2007	17.04	18.13	16.37	17.92	113,174	+0.02(+0.09%)
Aug 09, 2007	18.20	18.52	17.90	17.90	46,892	-0.88(-4.71%)
Aug 08, 2007	18.67	19.16	18.56	18.79	245,286	+0.71(+3.90%)
Aug 07, 2007	17.64	18.14	17.64	18.08	64,026	+0.31(+1.77%)
Aug 06, 2007	17.67	17.86	16.94	17.77	96,942	+0.02(+0.09%)
Aug 03, 2007	17.98	18.69	17.75	17.75	41,031	-0.94(-5.01%)
Aug 02, 2007	18.96	18.96	18.47	18.69	19,388	-0.18(-0.93%)

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.