Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.76	18.88	18.14	18.47	429,819	-0.17(-0.90%)
Oct 30, 2007	18.28	18.86	18.22	18.64	429,990	+0.21(+1.11%)
Oct 29, 2007	18.43	18.84	18.33	18.43	447,903	+0.04(+0.21%)
Oct 26, 2007	17.37	18.42	17.37	18.40	801,540	+2.11(+12.97%)
Oct 25, 2007	16.89	17.06	16.11	16.28	495,580	-0.62(-3.69%)
Oct 24, 2007	16.75	17.09	16.19	16.91	691,648	+0.03(+0.18%)
Oct 23, 2007	17.09	17.09	16.60	16.88	626,196	+0.03(+0.18%)
Oct 22, 2007	15.89	17.06	15.84	16.85	648,785	+0.74(+4.58%)
Oct 19, 2007	16.24	16.37	16.03	16.11	604,096	-0.14(-0.84%)
Oct 18, 2007	16.06	16.28	15.87	16.25	712,614	+0.11(+0.71%)
Oct 17, 2007	16.42	16.50	16.04	16.13	504,182	+0.02(+0.09%)
Oct 16, 2007	16.31	16.53	16.10	16.12	420,391	-0.27(-1.62%)
Oct 15, 2007	16.94	16.94	16.33	16.38	382,854	-0.58(-3.40%)
Oct 12, 2007	16.89	17.14	16.79	16.96	188,021	+0.06(+0.36%)
Oct 11, 2007	17.33	17.33	16.85	16.90	386,614	-0.30(-1.77%)
Oct 10, 2007	17.39	17.40	17.10	17.20	229,958	-0.19(-1.09%)
Oct 09, 2007	17.56	17.56	17.17	17.39	239,717	-0.08(-0.48%)
Oct 08, 2007	17.51	17.70	17.41	17.48	301,423	-0.11(-0.61%)
Oct 05, 2007	17.38	17.83	17.29	17.58	237,573	+0.41(+2.39%)
Oct 04, 2007	16.99	17.22	16.87	17.17	109,578	+0.25(+1.48%)
Oct 03, 2007	17.07	17.23	16.86	16.92	271,748	-0.21(-1.24%)
Oct 02, 2007	16.78	17.17	16.70	17.14	304,072	+0.44(+2.64%)
Oct 01, 2007	16.20	16.77	16.19	16.69	410,455	+0.52(+3.24%)
Sep 28, 2007	16.25	16.33	16.08	16.17	326,952	-0.12(-0.75%)
Sep 27, 2007	16.38	16.44	16.16	16.29	329,932	+0.05(+0.33%)
Sep 26, 2007	16.23	16.50	15.99	16.24	166,337	+0.16(+0.99%)
Sep 25, 2007	15.93	16.15	15.69	16.08	274,332	+0.03(+0.19%)
Sep 24, 2007	16.24	16.50	15.91	16.05	291,036	-0.16(-0.98%)
Sep 21, 2007	16.42	16.54	16.12	16.21	639,495	-0.06(-0.37%)
Sep 20, 2007	16.67	16.68	16.06	16.27	359,608	-0.45(-2.68%)
Sep 19, 2007	16.36	16.80	16.34	16.72	431,598	+0.49(+3.04%)
Sep 18, 2007	15.36	16.22	15.20	16.22	345,711	+0.97(+6.38%)
Sep 17, 2007	15.41	15.41	15.14	15.25	576,275	-0.22(-1.42%)
Sep 14, 2007	15.23	15.49	15.04	15.47	209,914	+0.14(+0.94%)
Sep 13, 2007	15.46	15.52	15.12	15.33	175,199	+0.01(+0.05%)
Sep 12, 2007	15.48	15.52	15.30	15.32	188,105	-0.18(-1.18%)
Sep 11, 2007	15.38	15.52	15.25	15.50	184,872	+0.20(+1.29%)
Sep 10, 2007	15.48	15.51	15.07	15.30	374,129	-0.11(-0.69%)
Sep 07, 2007	15.46	15.82	15.30	15.41	318,212	-0.33(-2.12%)
Sep 06, 2007	15.78	15.90	15.58	15.74	362,443	+0.05(+0.29%)
Sep 05, 2007	15.92	15.94	15.58	15.70	650,757	-0.29(-1.81%)
Sep 04, 2007	16.00	16.12	15.83	15.99	254,830	-0.05(-0.28%)
Aug 31, 2007	16.18	16.26	15.78	16.03	270,349	+0.12(+0.76%)
Aug 30, 2007	15.90	16.09	15.65	15.91	202,286	-0.18(-1.13%)
Aug 29, 2007	15.81	16.16	15.65	16.09	228,742	+0.43(+2.77%)
Aug 28, 2007	16.03	16.03	15.65	15.66	457,509	-0.45(-2.78%)
Aug 27, 2007	16.22	16.22	15.83	16.11	260,622	-0.11(-0.66%)
Aug 24, 2007	15.80	16.22	15.64	16.22	195,872	+0.43(+2.70%)
Aug 23, 2007	16.28	16.28	15.67	15.79	241,548	-0.38(-2.35%)
Aug 22, 2007	16.26	16.49	16.03	16.17	416,776	+0.11(+0.71%)
Aug 21, 2007	16.40	16.54	15.93	16.06	232,224	-0.28(-1.72%)
Aug 20, 2007	16.75	16.82	16.18	16.34	252,915	-0.30(-1.83%)
Aug 17, 2007	16.31	16.72	15.75	16.64	838,698	+0.96(+6.10%)
Aug 16, 2007	15.11	15.73	14.75	15.68	673,777	+0.52(+3.46%)
Aug 15, 2007	15.54	16.01	15.15	15.16	653,612	-0.37(-2.40%)
Aug 14, 2007	16.49	16.56	15.53	15.53	274,845	-0.96(-5.85%)
Aug 13, 2007	16.34	16.83	16.19	16.50	733,210	-0.17(-1.00%)
Aug 10, 2007	14.78	16.77	14.63	16.66	806,255	+1.76(+11.77%)
Aug 09, 2007	15.59	16.15	14.47	14.91	926,586	-1.03(-6.44%)
Aug 08, 2007	15.61	16.16	15.41	15.93	873,318	+0.50(+3.25%)
Aug 07, 2007	15.41	15.75	15.11	15.43	607,943	-0.07(-0.44%)
Aug 06, 2007	14.83	15.67	14.64	15.50	690,115	+0.72(+4.88%)
Aug 03, 2007	14.87	15.90	14.75	14.78	538,871	-1.10(-6.94%)
Aug 02, 2007	15.90	16.32	15.78	15.88	450,260	+0.01(+0.05%)

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.