Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.15	19.27	19.03	19.27	72,764	+0.21(+1.11%)
Oct 30, 2007	19.07	19.13	19.00	19.06	48,283	-0.15(-0.77%)
Oct 29, 2007	19.12	19.22	19.08	19.21	42,502	+0.12(+0.62%)
Oct 26, 2007	19.02	19.12	19.00	19.09	29,241	+0.12(+0.64%)
Oct 25, 2007	18.95	19.05	18.90	18.97	26,181	+0.07(+0.37%)
Oct 24, 2007	18.82	18.90	18.69	18.90	77,865	+0.05(+0.25%)
Oct 23, 2007	18.79	18.86	18.78	18.85	62,564	+0.06(+0.30%)
Oct 22, 2007	18.58	18.84	18.57	18.80	83,645	+0.16(+0.85%)
Oct 19, 2007	18.88	18.90	18.64	18.64	99,966	-0.30(-1.60%)
Oct 18, 2007	18.95	18.98	18.90	18.94	28,561	+0.03(+0.14%)
Oct 17, 2007	18.96	19.03	18.82	18.91	25,841	+0.02(+0.09%)
Oct 16, 2007	18.88	18.93	18.88	18.90	26,521	-0.02(-0.12%)
Oct 15, 2007	18.83	19.09	18.83	18.92	42,842	-0.14(-0.71%)
Oct 12, 2007	18.98	19.07	18.98	19.05	28,221	+0.11(+0.57%)
Oct 11, 2007	19.11	19.11	18.91	18.95	25,161	-0.08(-0.40%)
Oct 10, 2007	19.05	19.05	18.99	19.02	36,382	+0.03(+0.14%)
Oct 09, 2007	18.95	19.00	18.82	19.00	77,865	+0.07(+0.39%)
Oct 08, 2007	18.94	18.95	18.89	18.92	25,161	-0.05(-0.28%)
Oct 05, 2007	18.96	19.03	18.90	18.98	130,228	+0.12(+0.62%)
Oct 04, 2007	18.90	18.90	18.83	18.86	85,685	-0.01(-0.03%)
Oct 03, 2007	18.92	18.92	18.84	18.86	26,521	-0.09(-0.47%)
Oct 02, 2007	18.91	18.98	18.91	18.95	44,882	-0.01(-0.05%)
Oct 01, 2007	18.79	18.96	18.75	18.96	156,070	+0.15(+0.81%)
Sep 28, 2007	18.73	18.81	18.70	18.81	88,405	+0.06(+0.31%)
Sep 27, 2007	18.69	18.75	18.67	18.75	27,541	+0.07(+0.36%)
Sep 26, 2007	18.58	18.71	18.58	18.68	90,445	+0.18(+0.97%)
Sep 25, 2007	18.50	18.55	18.43	18.50	62,224	-0.11(-0.60%)
Sep 24, 2007	18.68	18.71	18.61	18.61	47,943	-0.05(-0.25%)
Sep 21, 2007	18.78	18.78	18.66	18.66	26,861	+0.04(+0.21%)
Sep 20, 2007	18.67	18.72	18.61	18.62	46,242	-0.11(-0.57%)
Sep 19, 2007	18.71	18.76	18.68	18.73	57,803	+0.12(+0.65%)
Sep 18, 2007	18.37	18.63	18.34	18.61	133,968	+0.32(+1.75%)
Sep 17, 2007	18.29	18.32	18.25	18.29	32,302	-0.05(-0.29%)
Sep 14, 2007	18.20	18.34	18.20	18.34	21,761	+0.06(+0.34%)
Sep 13, 2007	18.29	18.35	18.25	18.28	126,828	+0.05(+0.29%)
Sep 12, 2007	18.13	18.27	18.11	18.23	224,754	+0.08(+0.44%)
Sep 11, 2007	17.99	18.15	17.99	18.15	85,685	+0.20(+1.10%)
Sep 10, 2007	17.97	18.00	17.81	17.95	25,841	+0.04(+0.23%)
Sep 07, 2007	17.99	18.03	17.88	17.91	140,089	-0.24(-1.30%)
Sep 06, 2007	18.09	18.20	18.02	18.14	119,007	+0.09(+0.47%)
Sep 05, 2007	18.07	18.09	18.02	18.06	39,442	-0.17(-0.95%)
Sep 04, 2007	18.09	18.25	18.08	18.23	112,547	+0.09(+0.47%)
Aug 31, 2007	18.03	18.15	18.00	18.15	62,564	+0.22(+1.21%)
Aug 30, 2007	17.89	18.01	17.89	17.93	26,521	-0.08(-0.45%)
Aug 29, 2007	17.88	18.01	17.78	18.01	28,901	+0.24(+1.36%)
Aug 28, 2007	18.02	18.05	17.74	17.77	39,782	-0.32(-1.77%)
Aug 27, 2007	18.18	18.19	18.08	18.09	13,260	-0.10(-0.55%)
Aug 24, 2007	18.03	18.20	18.02	18.19	29,921	+0.14(+0.78%)
Aug 23, 2007	18.20	18.20	17.96	18.05	47,943	-0.01(-0.08%)
Aug 22, 2007	18.03	18.08	17.99	18.06	180,211	+0.13(+0.72%)
Aug 21, 2007	17.94	18.00	17.88	17.93	46,242	-0.03(-0.14%)
Aug 20, 2007	17.97	18.10	17.87	17.96	117,307	+0.01(+0.05%)
Aug 17, 2007	18.15	18.15	17.75	17.95	105,406	+0.31(+1.78%)
Aug 16, 2007	17.53	17.80	17.05	17.63	434,208	+0.02(+0.12%)
Aug 15, 2007	17.89	18.00	17.61	17.61	122,067	-0.27(-1.54%)
Aug 14, 2007	18.14	18.14	17.84	17.89	48,623	-0.19(-1.03%)
Aug 13, 2007	18.19	18.22	18.07	18.08	31,282	-0.10(-0.53%)
Aug 10, 2007	18.00	18.21	17.95	18.17	45,562	+0.06(+0.33%)
Aug 09, 2007	18.35	18.47	18.11	18.11	61,543	-0.42(-2.25%)
Aug 08, 2007	18.42	18.60	18.34	18.53	156,070	+0.14(+0.78%)
Aug 07, 2007	18.16	18.49	18.16	18.39	183,611	+0.14(+0.77%)
Aug 06, 2007	18.04	18.25	17.89	18.25	159,470	+0.31(+1.76%)
Aug 03, 2007	18.03	18.07	17.93	17.93	31,622	-0.14(-0.76%)
Aug 02, 2007	18.02	18.11	17.97	18.07	79,905	+0.12(+0.67%)

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.