Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	20.38	20.48	20.25	20.48	64,927	+0.25(+1.23%)
Oct 30, 2007	20.29	20.32	20.19	20.23	36,632	-0.07(-0.33%)
Oct 29, 2007	20.37	20.37	20.24	20.30	100,549	+0.06(+0.31%)
Oct 26, 2007	20.23	20.23	20.08	20.23	91,960	+0.25(+1.25%)
Oct 25, 2007	19.99	20.10	19.85	19.99	82,865	-0.01(-0.06%)
Oct 24, 2007	19.98	20.01	19.66	20.00	83,623	-0.03(-0.16%)
Oct 23, 2007	19.94	20.03	19.81	20.03	502,749	+0.21(+1.08%)
Oct 22, 2007	19.51	19.82	19.51	19.81	133,645	+0.08(+0.42%)
Oct 19, 2007	20.19	20.19	19.70	19.73	80,844	-0.52(-2.58%)
Oct 18, 2007	20.18	20.25	20.14	20.25	29,558	+0.05(+0.24%)
Oct 17, 2007	20.34	20.35	20.02	20.21	38,400	+0.08(+0.37%)
Oct 16, 2007	20.20	20.20	20.08	20.13	58,864	-0.09(-0.43%)
Oct 15, 2007	20.39	20.39	20.12	20.22	158,656	-0.18(-0.87%)
Oct 12, 2007	20.27	20.42	20.24	20.40	42,948	+0.17(+0.86%)
Oct 11, 2007	20.56	20.59	20.13	20.22	78,065	-0.20(-0.97%)
Oct 10, 2007	20.39	20.46	20.31	20.42	231,921	+0.02(+0.08%)
Oct 09, 2007	20.32	20.40	20.22	20.40	57,601	+0.19(+0.96%)
Oct 08, 2007	20.25	20.25	20.16	20.21	93,981	-0.00(-0.02%)
Oct 05, 2007	20.14	20.30	20.11	20.21	60,633	+0.21(+1.05%)
Oct 04, 2007	20.04	20.04	19.93	20.00	244,553	+0.01(+0.07%)
Oct 03, 2007	19.99	20.06	19.95	19.99	59,622	-0.05(-0.27%)
Oct 02, 2007	20.10	20.10	19.98	20.04	207,415	-0.02(-0.10%)
Oct 01, 2007	19.82	20.09	19.82	20.06	108,129	+0.27(+1.36%)
Sep 28, 2007	19.87	19.91	19.75	19.80	177,099	-0.08(-0.42%)
Sep 27, 2007	19.85	19.88	19.79	19.88	197,057	+0.13(+0.64%)
Sep 26, 2007	19.75	19.80	19.67	19.75	245,816	+0.08(+0.42%)
Sep 25, 2007	19.50	19.67	19.50	19.67	182,657	+0.00(+0.02%)
Sep 24, 2007	19.77	19.81	19.63	19.66	137,940	-0.05(-0.24%)
Sep 21, 2007	19.78	19.78	19.71	19.71	66,191	+0.09(+0.44%)
Sep 20, 2007	19.70	19.72	19.59	19.62	261,227	-0.07(-0.36%)
Sep 19, 2007	19.73	20.53	19.64	19.70	512,350	+0.14(+0.71%)
Sep 18, 2007	19.17	19.57	19.13	19.56	105,350	+0.50(+2.64%)
Sep 17, 2007	19.14	19.14	19.02	19.05	84,633	-0.12(-0.64%)
Sep 14, 2007	19.05	19.20	19.05	19.18	81,854	+0.02(+0.08%)
Sep 13, 2007	19.15	19.25	19.11	19.16	68,970	+0.09(+0.50%)
Sep 12, 2007	19.03	19.17	19.03	19.07	120,003	-0.01(-0.04%)
Sep 11, 2007	18.88	19.08	18.88	19.07	154,109	+0.25(+1.35%)
Sep 10, 2007	18.98	18.98	18.67	18.82	131,371	-0.33(-1.74%)
Sep 07, 2007	19.02	19.20	18.81	19.15	405,231	-0.03(-0.14%)
Sep 06, 2007	19.32	19.34	19.06	19.18	516,897	+0.09(+0.46%)
Sep 05, 2007	19.18	19.18	19.03	19.09	168,004	-0.20(-1.05%)
Sep 04, 2007	19.03	19.37	19.03	19.30	383,757	+0.24(+1.25%)
Aug 31, 2007	19.06	19.13	18.97	19.06	108,634	+0.21(+1.11%)
Aug 30, 2007	18.73	18.96	18.73	18.85	79,328	-0.02(-0.10%)
Aug 29, 2007	18.62	18.87	18.56	18.87	91,454	+0.40(+2.19%)
Aug 28, 2007	18.79	18.79	18.45	18.47	54,317	-0.41(-2.16%)
Aug 27, 2007	18.94	18.96	18.86	18.87	68,717	-0.12(-0.65%)
Aug 24, 2007	18.75	19.00	18.75	19.00	92,465	+0.24(+1.29%)
Aug 23, 2007	18.88	18.88	18.65	18.75	82,865	-0.04(-0.19%)
Aug 22, 2007	18.71	18.80	18.66	18.79	195,794	+0.25(+1.32%)
Aug 21, 2007	18.51	18.60	18.46	18.54	55,833	+0.07(+0.36%)
Aug 20, 2007	18.52	18.56	18.33	18.48	68,212	+0.03(+0.15%)
Aug 17, 2007	18.60	18.60	18.19	18.45	90,949	+0.34(+1.88%)
Aug 16, 2007	17.95	18.12	17.57	18.11	217,521	-0.00(-0.02%)
Aug 15, 2007	18.40	18.57	18.11	18.11	101,813	-0.38(-2.08%)
Aug 14, 2007	18.81	18.81	18.45	18.50	288,765	-0.31(-1.64%)
Aug 13, 2007	18.91	19.00	18.80	18.81	54,822	-0.01(-0.06%)
Aug 10, 2007	18.61	18.91	18.48	18.82	104,844	+0.00(+0.00%)
Aug 09, 2007	19.02	19.20	18.80	18.82	177,099	-0.36(-1.86%)
Aug 08, 2007	19.12	19.33	19.10	19.17	231,163	+0.17(+0.90%)
Aug 07, 2007	18.78	19.08	18.76	19.00	165,225	+0.17(+0.90%)
Aug 06, 2007	18.70	18.87	18.47	18.83	260,975	+0.17(+0.93%)
Aug 03, 2007	18.76	19.02	18.64	18.66	40,422	-0.36(-1.91%)
Aug 02, 2007	18.87	19.05	18.86	19.02	55,580	+0.15(+0.78%)

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.