Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	23.82	24.06	22.00	22.98	361,071	-0.82(-3.45%)
Oct 30, 2007	23.35	24.54	23.33	23.80	353,441	+0.78(+3.39%)
Oct 29, 2007	22.22	23.25	22.12	23.02	137,559	+0.85(+3.83%)
Oct 26, 2007	22.26	22.36	21.73	22.17	104,735	+0.17(+0.77%)
Oct 25, 2007	22.14	22.33	21.94	22.00	103,240	-0.11(-0.50%)
Oct 24, 2007	22.01	22.19	21.70	22.11	103,238	-0.09(-0.41%)
Oct 23, 2007	21.89	22.55	21.71	22.20	129,312	+0.47(+2.16%)
Oct 22, 2007	21.67	21.96	21.25	21.73	126,400	+0.05(+0.23%)
Oct 19, 2007	22.01	22.12	21.65	21.68	110,696	-0.36(-1.63%)
Oct 18, 2007	21.65	22.15	21.50	22.04	83,500	+0.41(+1.90%)
Oct 17, 2007	21.75	22.00	21.50	21.63	166,363	+0.04(+0.19%)
Oct 16, 2007	21.56	21.71	21.26	21.59	100,467	+0.00(+0.00%)
Oct 15, 2007	21.49	21.91	21.45	21.59	156,601	+0.10(+0.47%)
Oct 12, 2007	21.79	21.84	21.25	21.49	162,851	-0.20(-0.92%)
Oct 11, 2007	21.05	22.32	21.00	21.69	223,646	+0.74(+3.53%)
Oct 10, 2007	21.18	21.32	20.72	20.95	110,907	-0.23(-1.09%)
Oct 09, 2007	20.76	21.46	20.67	21.18	221,536	+0.43(+2.07%)
Oct 08, 2007	20.60	20.81	20.57	20.75	121,150	+0.06(+0.29%)
Oct 05, 2007	20.55	20.69	20.28	20.69	171,668	+0.19(+0.93%)
Oct 04, 2007	20.80	20.82	20.37	20.50	143,820	-0.29(-1.39%)
Oct 03, 2007	20.79	20.86	20.47	20.79	166,259	-0.15(-0.72%)
Oct 02, 2007	21.11	21.31	20.44	20.94	316,284	-0.17(-0.81%)
Oct 01, 2007	21.42	21.43	20.98	21.11	257,767	-0.36(-1.68%)
Sep 28, 2007	21.83	21.92	21.33	21.47	198,163	-0.34(-1.56%)
Sep 27, 2007	21.98	22.00	21.49	21.81	127,785	-0.03(-0.14%)
Sep 26, 2007	21.56	21.90	21.55	21.84	168,133	+0.38(+1.77%)
Sep 25, 2007	21.93	21.93	21.31	21.46	275,838	-0.44(-2.01%)
Sep 24, 2007	21.82	22.54	21.49	21.90	324,774	-0.10(-0.45%)
Sep 21, 2007	22.86	22.86	21.91	22.00	1,523,339	-0.68(-3.00%)
Sep 20, 2007	22.54	23.07	22.54	22.68	476,092	+0.16(+0.71%)
Sep 19, 2007	22.51	22.95	22.51	22.52	654,672	+0.88(+4.07%)
Sep 18, 2007	21.23	21.70	20.60	21.64	399,455	+0.48(+2.27%)
Sep 17, 2007	21.42	21.42	20.99	21.16	187,709	-0.34(-1.58%)
Sep 14, 2007	21.02	21.62	20.65	21.50	226,448	+0.40(+1.90%)
Sep 13, 2007	20.74	21.30	20.71	21.10	326,176	+0.32(+1.54%)
Sep 12, 2007	20.88	21.11	20.55	20.78	300,333	-0.11(-0.53%)
Sep 11, 2007	20.63	20.98	20.43	20.89	154,068	+0.31(+1.51%)
Sep 10, 2007	20.70	20.88	20.27	20.58	193,237	-0.11(-0.53%)
Sep 07, 2007	20.80	20.83	20.36	20.69	373,124	+0.03(+0.15%)
Sep 06, 2007	20.63	21.24	20.50	20.66	271,528	-0.03(-0.14%)
Sep 05, 2007	20.12	21.07	20.00	20.69	451,896	+0.41(+2.02%)
Sep 04, 2007	18.64	20.50	18.64	20.28	314,073	+0.25(+1.25%)
Aug 31, 2007	19.85	20.22	19.69	20.03	151,549	+0.34(+1.73%)
Aug 30, 2007	19.43	19.90	19.04	19.69	109,272	+0.06(+0.31%)
Aug 29, 2007	19.34	19.74	18.96	19.63	206,555	+0.32(+1.66%)
Aug 28, 2007	19.35	19.52	19.05	19.31	197,658	-0.13(-0.67%)
Aug 27, 2007	19.58	19.87	19.40	19.44	248,479	-0.38(-1.92%)
Aug 24, 2007	19.48	20.00	19.48	19.82	218,890	+0.33(+1.69%)
Aug 23, 2007	20.45	20.45	18.58	19.49	1,314,239	-1.48(-7.06%)
Aug 22, 2007	21.85	22.17	20.97	20.97	258,222	-0.74(-3.41%)
Aug 21, 2007	21.66	22.08	21.48	21.71	154,654	+0.23(+1.07%)
Aug 20, 2007	21.49	21.62	21.00	21.48	146,851	+0.04(+0.19%)
Aug 17, 2007	22.16	22.58	21.04	21.44	273,344	+0.03(+0.14%)
Aug 16, 2007	20.86	21.59	20.50	21.41	511,482	+0.43(+2.05%)
Aug 15, 2007	22.61	23.03	20.72	20.98	1,918,677	-3.59(-14.61%)
Aug 14, 2007	24.68	24.91	24.35	24.57	275,029	+0.21(+0.86%)
Aug 13, 2007	24.75	25.05	24.31	24.36	352,850	-0.29(-1.18%)
Aug 10, 2007	25.93	26.65	24.48	24.65	552,043	-1.36(-5.23%)
Aug 09, 2007	25.00	27.06	24.22	26.01	618,244	+1.03(+4.12%)
Aug 08, 2007	24.13	25.84	23.68	24.98	532,409	+1.02(+4.26%)
Aug 07, 2007	24.00	24.21	23.20	23.96	235,643	-0.10(-0.42%)
Aug 06, 2007	23.42	24.55	23.42	24.06	426,113	+0.71(+3.04%)
Aug 03, 2007	23.30	23.77	22.70	23.35	252,912	+0.29(+1.26%)
Aug 02, 2007	22.73	23.49	22.73	23.06	442,536	+0.11(+0.48%)

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.