Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	24.57	24.64	24.13	24.64	1,642,028	+0.09(+0.36%)
Oct 30, 2007	23.25	24.64	23.03	24.55	1,468,111	+1.62(+7.05%)
Oct 29, 2007	23.65	23.65	22.65	22.93	1,693,603	-0.99(-4.14%)
Oct 26, 2007	24.06	24.10	23.65	23.92	658,013	-0.09(-0.37%)
Oct 25, 2007	23.89	24.31	23.68	24.01	1,141,083	+0.34(+1.44%)
Oct 24, 2007	24.97	25.08	22.88	23.67	2,837,324	-0.57(-2.34%)
Oct 23, 2007	24.47	24.47	24.03	24.24	913,540	-0.02(-0.08%)
Oct 22, 2007	23.94	24.43	23.60	24.26	1,560,711	-0.01(-0.06%)
Oct 19, 2007	24.41	24.97	24.17	24.27	1,819,608	-0.14(-0.56%)
Oct 18, 2007	24.33	24.54	23.81	24.41	638,086	-0.11(-0.45%)
Oct 17, 2007	24.29	24.52	23.98	24.52	678,672	+0.29(+1.18%)
Oct 16, 2007	23.70	24.29	23.65	24.23	596,035	+0.61(+2.60%)
Oct 15, 2007	24.35	24.36	23.43	23.61	792,223	-0.68(-2.81%)
Oct 12, 2007	23.53	24.42	23.53	24.30	689,953	+0.85(+3.61%)
Oct 11, 2007	23.99	24.19	23.26	23.45	709,153	-0.44(-1.86%)
Oct 10, 2007	23.87	23.95	23.64	23.89	510,322	+0.03(+0.11%)
Oct 09, 2007	23.65	23.89	23.39	23.87	612,885	+0.33(+1.39%)
Oct 08, 2007	23.29	24.62	23.21	23.54	802,772	+0.19(+0.82%)
Oct 05, 2007	23.26	23.50	23.10	23.35	733,909	+0.09(+0.38%)
Oct 04, 2007	22.94	23.44	22.94	23.26	899,621	+0.45(+1.97%)
Oct 03, 2007	22.57	23.16	22.50	22.81	1,000,132	+0.06(+0.27%)
Oct 02, 2007	21.82	23.06	21.71	22.75	2,154,109	+1.02(+4.68%)
Oct 01, 2007	21.50	21.81	21.43	21.73	1,345,183	+0.24(+1.11%)
Sep 28, 2007	21.50	21.50	21.19	21.49	616,987	-0.05(-0.22%)
Sep 27, 2007	21.73	21.84	21.46	21.54	515,157	-0.10(-0.44%)
Sep 26, 2007	21.70	21.80	21.46	21.64	492,594	+0.01(+0.06%)
Sep 25, 2007	21.38	21.71	21.34	21.62	780,062	+0.16(+0.73%)
Sep 24, 2007	21.58	21.81	21.25	21.46	579,039	-0.25(-1.13%)
Sep 21, 2007	21.72	21.84	21.52	21.71	1,384,743	+0.13(+0.60%)
Sep 20, 2007	21.54	21.62	21.29	21.58	604,094	+0.04(+0.19%)
Sep 19, 2007	21.29	21.64	21.16	21.54	1,049,949	+0.40(+1.91%)
Sep 18, 2007	20.86	21.38	20.69	21.14	1,157,932	+0.27(+1.31%)
Sep 17, 2007	20.82	21.07	20.71	20.86	720,136	-0.01(-0.07%)
Sep 14, 2007	20.95	21.08	20.69	20.88	1,048,483	-0.07(-0.33%)
Sep 13, 2007	21.33	21.44	20.95	20.95	562,043	-0.33(-1.54%)
Sep 12, 2007	21.44	21.50	21.14	21.27	395,599	-0.23(-1.05%)
Sep 11, 2007	21.33	21.53	20.99	21.50	1,025,920	+0.17(+0.80%)
Sep 10, 2007	21.34	21.56	21.12	21.33	1,714,262	-0.01(-0.03%)
Sep 07, 2007	21.40	21.42	20.82	21.34	877,936	-0.30(-1.39%)
Sep 06, 2007	21.72	21.74	21.14	21.64	666,657	-0.08(-0.38%)
Sep 05, 2007	21.06	21.90	21.04	21.72	1,441,738	+0.35(+1.66%)
Sep 04, 2007	21.03	21.50	20.97	21.36	951,781	+0.35(+1.66%)
Aug 31, 2007	20.71	21.15	20.64	21.01	597,354	+0.40(+1.95%)
Aug 30, 2007	20.91	20.95	20.38	20.61	724,971	-0.30(-1.44%)
Aug 29, 2007	20.19	20.98	19.79	20.91	1,290,385	+0.81(+4.01%)
Aug 28, 2007	21.01	21.03	20.07	20.11	669,587	-1.00(-4.75%)
Aug 27, 2007	21.41	21.42	21.08	21.11	577,135	-0.39(-1.81%)
Aug 24, 2007	20.93	21.50	20.79	21.50	458,162	+0.56(+2.67%)
Aug 23, 2007	20.97	21.31	20.88	20.94	604,973	-0.05(-0.23%)
Aug 22, 2007	21.25	21.33	20.71	20.99	796,033	-0.07(-0.36%)
Aug 21, 2007	20.59	21.25	20.59	21.06	627,976	+0.38(+1.81%)
Aug 20, 2007	20.26	20.82	20.03	20.69	628,123	+0.43(+2.12%)
Aug 17, 2007	20.67	21.23	20.19	20.26	1,334,633	-0.33(-1.59%)
Aug 16, 2007	19.40	20.66	19.21	20.58	1,418,588	+0.92(+4.69%)
Aug 15, 2007	19.92	20.56	19.64	19.66	1,263,426	-0.45(-2.24%)
Aug 14, 2007	20.43	20.92	20.11	20.11	1,170,387	-0.25(-1.24%)
Aug 13, 2007	20.35	20.65	19.87	20.37	2,241,434	+0.02(+0.10%)
Aug 10, 2007	18.09	20.82	17.85	20.35	3,032,486	+2.03(+11.07%)
Aug 09, 2007	19.38	18.94	17.71	18.32	3,346,474	-1.06(-5.49%)
Aug 08, 2007	21.31	21.66	18.52	19.38	2,967,798	-2.21(-10.24%)
Aug 07, 2007	21.66	21.87	21.27	21.59	1,759,389	-0.06(-0.28%)
Aug 06, 2007	21.64	22.01	21.57	21.66	2,368,466	+0.38(+1.80%)
Aug 03, 2007	21.51	22.08	21.23	21.27	1,620,344	-0.81(-3.65%)
Aug 02, 2007	21.84	22.18	21.44	22.08	3,471,747	+0.26(+1.19%)

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.