Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.18	18.18	17.72	18.07	788,405	-0.01(-0.06%)
Oct 30, 2007	18.04	18.25	18.00	18.08	231,639	-0.08(-0.44%)
Oct 29, 2007	18.32	18.45	18.01	18.16	376,189	-0.11(-0.60%)
Oct 26, 2007	18.15	18.35	17.74	18.27	467,836	+0.30(+1.67%)
Oct 25, 2007	18.36	18.41	17.73	17.97	736,876	-0.34(-1.86%)
Oct 24, 2007	18.90	18.95	18.27	18.31	1,393,443	-0.70(-3.68%)
Oct 23, 2007	17.87	19.14	17.50	19.01	2,291,646	-0.05(-0.26%)
Oct 22, 2007	18.96	19.25	18.65	19.06	617,800	+0.05(+0.26%)
Oct 19, 2007	19.96	20.00	19.01	19.01	522,317	-0.97(-4.85%)
Oct 18, 2007	19.93	20.10	19.85	19.98	209,042	-0.07(-0.35%)
Oct 17, 2007	19.57	20.35	19.57	20.05	757,146	+0.54(+2.77%)
Oct 16, 2007	19.67	19.90	19.51	19.51	358,790	-0.30(-1.51%)
Oct 15, 2007	20.17	20.27	19.80	19.81	369,580	-0.39(-1.93%)
Oct 12, 2007	19.89	20.49	19.89	20.20	177,778	+0.29(+1.46%)
Oct 11, 2007	20.20	20.50	19.85	19.91	541,144	-0.19(-0.95%)
Oct 10, 2007	19.96	20.15	19.79	20.10	322,535	+0.07(+0.35%)
Oct 09, 2007	19.98	20.13	19.87	20.03	461,986	+0.03(+0.15%)
Oct 08, 2007	19.80	20.07	19.73	20.00	430,078	+0.17(+0.86%)
Oct 05, 2007	20.00	20.04	19.74	19.83	298,229	+0.09(+0.46%)
Oct 04, 2007	19.69	19.77	19.35	19.74	991,128	+0.02(+0.10%)
Oct 03, 2007	20.02	20.12	19.41	19.72	416,809	-0.46(-2.28%)
Oct 02, 2007	20.09	20.35	20.02	20.18	542,007	+0.12(+0.60%)
Oct 01, 2007	19.45	20.23	19.34	20.06	723,177	+0.68(+3.51%)
Sep 28, 2007	19.15	19.46	19.08	19.38	403,384	+0.18(+0.94%)
Sep 27, 2007	19.03	19.22	18.97	19.20	280,683	+0.18(+0.95%)
Sep 26, 2007	19.18	19.33	18.99	19.02	228,304	-0.01(-0.05%)
Sep 25, 2007	18.86	19.26	18.86	19.03	267,396	+0.01(+0.05%)
Sep 24, 2007	18.85	19.10	18.64	19.02	324,479	+0.01(+0.05%)
Sep 21, 2007	19.03	19.30	18.91	19.01	366,781	+0.07(+0.37%)
Sep 20, 2007	19.26	19.63	18.80	18.94	447,490	-0.42(-2.17%)
Sep 19, 2007	18.50	19.63	18.44	19.36	645,052	+0.93(+5.05%)
Sep 18, 2007	18.28	18.48	17.88	18.43	534,956	-0.07(-0.38%)
Sep 17, 2007	18.52	18.72	18.41	18.50	255,440	-0.04(-0.22%)
Sep 14, 2007	18.31	18.74	18.31	18.54	167,838	+0.04(+0.22%)
Sep 13, 2007	18.74	18.93	18.38	18.50	399,397	-0.11(-0.59%)
Sep 12, 2007	18.46	19.39	18.46	18.61	601,107	+0.13(+0.70%)
Sep 11, 2007	17.56	18.51	17.50	18.48	386,330	+1.02(+5.84%)
Sep 10, 2007	17.85	18.04	17.18	17.46	191,389	-0.24(-1.36%)
Sep 07, 2007	17.66	17.77	17.42	17.70	223,230	-0.19(-1.06%)
Sep 06, 2007	17.83	17.99	17.74	17.89	229,211	+0.15(+0.85%)
Sep 05, 2007	17.61	17.98	17.56	17.74	200,987	-0.16(-0.89%)
Sep 04, 2007	17.59	17.95	17.56	17.90	263,549	+0.30(+1.70%)
Aug 31, 2007	17.45	17.86	17.41	17.60	178,040	+0.33(+1.91%)
Aug 30, 2007	17.17	17.67	17.17	17.27	137,377	-0.11(-0.63%)
Aug 29, 2007	16.86	17.40	16.85	17.38	237,112	+0.68(+4.07%)
Aug 28, 2007	17.35	17.54	16.69	16.70	265,544	-0.80(-4.57%)
Aug 27, 2007	17.67	17.84	17.44	17.50	146,617	-0.26(-1.46%)
Aug 24, 2007	17.26	17.82	17.12	17.76	226,439	+0.47(+2.72%)
Aug 23, 2007	17.51	17.56	17.06	17.29	211,717	-0.17(-0.97%)
Aug 22, 2007	17.33	17.77	17.21	17.46	270,818	+0.24(+1.39%)
Aug 21, 2007	17.19	17.38	17.01	17.22	245,321	+0.01(+0.06%)
Aug 20, 2007	16.82	17.40	16.80	17.21	456,953	+0.42(+2.50%)
Aug 17, 2007	16.74	17.20	16.36	16.79	565,754	+0.73(+4.55%)
Aug 16, 2007	15.87	16.59	15.87	16.06	851,748	+0.04(+0.25%)
Aug 15, 2007	15.54	16.30	15.54	16.02	1,135,266	+0.52(+3.35%)
Aug 14, 2007	16.15	16.57	15.47	15.50	1,442,140	-0.64(-3.97%)
Aug 13, 2007	16.34	16.61	16.00	16.14	1,093,905	-0.07(-0.43%)
Aug 10, 2007	16.07	16.50	15.97	16.21	862,140	-0.08(-0.49%)
Aug 09, 2007	16.66	16.86	16.17	16.29	1,498,201	-0.63(-3.72%)
Aug 08, 2007	17.08	18.13	16.75	16.92	1,489,820	+0.02(+0.09%)
Aug 07, 2007	16.97	17.10	16.51	16.91	545,677	-0.09(-0.56%)
Aug 06, 2007	17.29	17.44	16.85	17.00	937,968	-0.33(-1.90%)
Aug 03, 2007	17.37	18.15	17.29	17.33	712,592	-0.72(-3.99%)
Aug 02, 2007	18.09	18.36	17.93	18.05	674,024	+0.01(+0.06%)

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.