Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.19	17.33	16.96	17.21	1,108,236	+0.08(+0.46%)
Oct 30, 2007	17.04	17.37	17.04	17.13	590,471	-0.02(-0.12%)
Oct 29, 2007	17.27	17.38	16.94	17.15	953,839	-0.14(-0.82%)
Oct 26, 2007	17.33	17.42	16.94	17.30	1,571,422	+0.11(+0.66%)
Oct 25, 2007	17.65	18.11	17.06	17.18	1,487,139	-0.58(-3.25%)
Oct 24, 2007	17.45	17.92	17.25	17.76	1,154,200	+0.16(+0.93%)
Oct 23, 2007	17.69	17.84	17.40	17.59	1,036,532	-0.05(-0.28%)
Oct 22, 2007	17.15	17.85	16.97	17.64	1,013,005	+0.29(+1.68%)
Oct 19, 2007	17.70	17.80	17.25	17.35	889,319	-0.31(-1.73%)
Oct 18, 2007	17.61	17.79	17.47	17.66	1,362,487	+0.04(+0.20%)
Oct 17, 2007	17.38	18.81	17.11	17.62	1,225,700	+0.16(+0.94%)
Oct 16, 2007	18.11	18.24	17.45	17.46	1,320,126	-0.65(-3.58%)
Oct 15, 2007	18.64	18.69	18.05	18.11	818,692	-0.46(-2.49%)
Oct 12, 2007	18.71	18.89	18.51	18.57	417,581	-0.11(-0.61%)
Oct 11, 2007	19.01	19.07	18.61	18.68	621,065	-0.22(-1.17%)
Oct 10, 2007	19.23	19.30	18.88	18.91	376,959	-0.39(-2.03%)
Oct 09, 2007	19.30	19.34	19.09	19.30	260,940	+0.10(+0.52%)
Oct 08, 2007	19.23	19.41	19.15	19.20	398,125	-0.07(-0.37%)
Oct 05, 2007	19.23	19.34	19.08	19.27	404,117	+0.14(+0.71%)
Oct 04, 2007	19.18	19.23	19.06	19.13	352,178	+0.05(+0.26%)
Oct 03, 2007	18.86	19.20	18.67	19.08	692,926	+0.08(+0.41%)
Oct 02, 2007	18.78	19.08	18.78	19.01	451,705	+0.19(+1.02%)
Oct 01, 2007	18.68	18.88	18.50	18.81	391,547	+0.11(+0.57%)
Sep 28, 2007	18.95	19.04	18.54	18.71	516,178	-0.31(-1.61%)
Sep 27, 2007	18.57	19.01	18.57	19.01	655,137	+0.54(+2.93%)
Sep 26, 2007	18.34	18.64	18.29	18.47	391,439	+0.19(+1.05%)
Sep 25, 2007	18.33	18.45	18.20	18.28	591,221	-0.10(-0.54%)
Sep 24, 2007	18.87	18.87	18.34	18.38	850,034	-0.42(-2.24%)
Sep 21, 2007	19.20	19.20	18.71	18.80	1,300,725	-0.25(-1.31%)
Sep 20, 2007	19.22	19.36	19.03	19.05	807,523	-0.23(-1.18%)
Sep 19, 2007	19.19	19.55	18.88	19.28	1,098,357	+0.21(+1.08%)
Sep 18, 2007	18.61	19.12	18.45	19.07	1,050,065	+0.56(+3.00%)
Sep 17, 2007	18.65	18.85	18.51	18.51	640,728	-0.22(-1.18%)
Sep 14, 2007	18.58	18.77	18.48	18.73	685,765	+0.07(+0.38%)
Sep 13, 2007	18.87	18.87	18.60	18.66	700,789	-0.11(-0.61%)
Sep 12, 2007	19.06	19.12	18.73	18.78	955,278	-0.30(-1.57%)
Sep 11, 2007	18.70	19.09	18.63	19.08	587,723	+0.43(+2.33%)
Sep 10, 2007	18.54	18.86	18.29	18.64	620,091	+0.23(+1.24%)
Sep 07, 2007	18.43	18.64	18.36	18.41	1,014,983	-0.25(-1.34%)
Sep 06, 2007	18.59	18.71	18.40	18.66	541,072	+0.07(+0.38%)
Sep 05, 2007	18.97	19.09	18.55	18.59	1,064,390	-0.48(-2.50%)
Sep 04, 2007	18.88	19.17	18.69	19.07	565,724	+0.16(+0.87%)
Aug 31, 2007	18.88	19.11	18.64	18.91	489,065	+0.21(+1.10%)
Aug 30, 2007	18.79	19.08	18.47	18.70	820,303	-0.21(-1.13%)
Aug 29, 2007	18.22	18.98	18.16	18.91	1,345,055	+0.84(+4.65%)
Aug 28, 2007	18.34	18.43	18.06	18.07	872,840	-0.40(-2.16%)
Aug 27, 2007	18.53	18.63	18.39	18.47	368,329	-0.15(-0.80%)
Aug 24, 2007	18.54	18.64	18.34	18.62	753,637	+0.05(+0.27%)
Aug 23, 2007	18.76	18.88	18.51	18.57	808,235	-0.10(-0.53%)
Aug 22, 2007	19.05	19.19	18.52	18.67	783,022	-0.33(-1.72%)
Aug 21, 2007	18.31	19.03	18.29	19.00	962,290	+0.56(+3.05%)
Aug 20, 2007	18.94	18.94	17.89	18.44	1,242,401	-0.37(-1.97%)
Aug 17, 2007	18.25	18.88	18.25	18.81	1,662,880	+0.86(+4.80%)
Aug 16, 2007	17.10	18.09	17.02	17.94	1,196,990	+0.77(+4.48%)
Aug 15, 2007	17.43	17.89	17.12	17.17	1,424,226	+0.26(+1.56%)
Aug 14, 2007	16.83	17.20	16.74	16.91	989,224	+0.10(+0.59%)
Aug 13, 2007	16.95	17.11	16.41	16.81	869,882	-0.06(-0.38%)
Aug 10, 2007	17.22	17.45	16.59	16.88	1,277,587	-0.54(-3.11%)
Aug 09, 2007	17.18	17.70	16.38	17.42	2,476,130	-0.07(-0.41%)
Aug 08, 2007	16.92	18.49	16.92	17.49	2,297,514	+0.63(+3.76%)
Aug 07, 2007	16.71	17.13	16.60	16.85	1,291,672	+0.10(+0.60%)
Aug 06, 2007	15.49	16.77	15.49	16.75	1,017,795	+1.35(+8.74%)
Aug 03, 2007	15.49	15.87	15.40	15.41	774,118	-0.44(-2.79%)
Aug 02, 2007	15.85	16.09	15.74	15.85	621,518	+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.