Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	23.78	24.11	22.95	23.67	1,036,252	+0.16(+0.68%)
Oct 30, 2007	24.27	24.27	23.40	23.51	1,296,255	-0.54(-2.25%)
Oct 29, 2007	22.00	24.09	21.89	24.05	2,914,713	+2.36(+10.88%)
Oct 26, 2007	22.05	22.40	21.24	21.69	5,038,174	+2.62(+13.74%)
Oct 25, 2007	19.52	19.52	18.22	19.07	2,686,333	-0.12(-0.63%)
Oct 24, 2007	21.07	21.07	18.29	19.19	3,162,305	-1.83(-8.71%)
Oct 23, 2007	21.29	21.60	20.99	21.02	1,157,640	+0.49(+2.39%)
Oct 22, 2007	19.78	21.16	19.47	20.53	1,309,900	+1.06(+5.44%)
Oct 19, 2007	19.99	20.09	19.40	19.47	743,120	-0.59(-2.94%)
Oct 18, 2007	20.00	20.60	19.91	20.06	1,416,279	+0.03(+0.15%)
Oct 17, 2007	18.74	20.21	18.63	20.03	1,333,320	+1.56(+8.45%)
Oct 16, 2007	19.69	19.69	18.34	18.47	1,520,832	-1.15(-5.86%)
Oct 15, 2007	20.81	20.92	19.55	19.62	1,221,975	-1.08(-5.22%)
Oct 12, 2007	20.38	20.83	20.38	20.70	462,934	+0.33(+1.62%)
Oct 11, 2007	20.98	21.01	20.23	20.37	571,011	-0.49(-2.35%)
Oct 10, 2007	20.74	21.23	20.58	20.86	419,241	+0.05(+0.24%)
Oct 09, 2007	21.00	21.22	20.51	20.81	813,287	-0.22(-1.05%)
Oct 08, 2007	21.64	21.70	20.88	21.03	394,237	-0.33(-1.54%)
Oct 05, 2007	21.33	21.74	21.30	21.36	691,221	+0.09(+0.42%)
Oct 04, 2007	21.43	21.53	21.05	21.27	526,993	-0.28(-1.30%)
Oct 03, 2007	21.28	21.61	20.95	21.55	701,264	+0.21(+0.98%)
Oct 02, 2007	20.40	21.72	20.06	21.34	942,826	+0.95(+4.66%)
Oct 01, 2007	20.87	21.17	20.15	20.39	773,512	-0.69(-3.27%)
Sep 28, 2007	21.48	21.59	20.85	21.08	601,762	-0.61(-2.81%)
Sep 27, 2007	22.40	22.42	21.15	21.69	696,629	-0.63(-2.82%)
Sep 26, 2007	22.06	22.39	22.05	22.32	274,366	+0.31(+1.41%)
Sep 25, 2007	21.91	22.14	21.71	22.01	582,041	-0.12(-0.54%)
Sep 24, 2007	22.49	22.51	21.93	22.13	457,285	-0.40(-1.78%)
Sep 21, 2007	22.67	22.72	22.31	22.53	396,894	-0.12(-0.53%)
Sep 20, 2007	22.73	22.95	22.25	22.65	1,401,521	-1.06(-4.47%)
Sep 19, 2007	23.50	23.72	23.30	23.71	310,084	+0.38(+1.63%)
Sep 18, 2007	22.88	23.35	22.51	23.33	268,417	+0.67(+2.96%)
Sep 17, 2007	22.77	23.05	22.64	22.66	106,726	-0.27(-1.18%)
Sep 14, 2007	23.00	23.20	22.71	22.93	215,120	-0.26(-1.12%)
Sep 13, 2007	23.20	23.35	23.05	23.19	279,397	+0.17(+0.74%)
Sep 12, 2007	23.00	23.48	22.92	23.02	362,359	-0.07(-0.30%)
Sep 11, 2007	22.95	23.23	22.69	23.09	361,289	+0.44(+1.94%)
Sep 10, 2007	23.01	23.18	22.44	22.65	313,294	-0.27(-1.18%)
Sep 07, 2007	23.32	23.33	22.54	22.92	393,490	-0.65(-2.76%)
Sep 06, 2007	22.82	23.57	22.75	23.57	446,069	+0.80(+3.51%)
Sep 05, 2007	22.84	22.98	22.49	22.77	446,107	-0.07(-0.31%)
Sep 04, 2007	22.51	23.14	22.51	22.84	466,406	-0.03(-0.13%)
Aug 31, 2007	22.59	22.92	22.51	22.87	446,938	+0.69(+3.11%)
Aug 30, 2007	21.81	22.35	21.61	22.18	473,365	+0.40(+1.84%)
Aug 29, 2007	21.72	22.04	21.60	21.78	376,811	+0.37(+1.73%)
Aug 28, 2007	22.02	22.37	21.34	21.41	378,975	-0.75(-3.38%)
Aug 27, 2007	22.38	22.38	21.88	22.16	297,031	-0.16(-0.72%)
Aug 24, 2007	22.00	22.49	21.64	22.32	388,532	+0.44(+2.01%)
Aug 23, 2007	22.73	22.79	21.63	21.88	857,626	-0.44(-1.97%)
Aug 22, 2007	22.22	22.52	22.05	22.32	516,423	+0.58(+2.67%)
Aug 21, 2007	21.22	21.87	21.00	21.74	575,677	+0.57(+2.69%)
Aug 20, 2007	20.86	21.42	20.56	21.17	605,600	+0.26(+1.24%)
Aug 17, 2007	20.02	20.98	19.76	20.91	1,195,889	+1.82(+9.53%)
Aug 16, 2007	18.58	19.13	17.49	19.09	2,275,542	+0.04(+0.21%)
Aug 15, 2007	19.77	20.12	19.00	19.05	707,036	-0.95(-4.75%)
Aug 14, 2007	21.05	21.29	19.67	20.00	845,368	-0.90(-4.31%)
Aug 13, 2007	20.92	21.39	20.54	20.90	1,253,220	+0.46(+2.25%)
Aug 10, 2007	20.30	20.55	19.55	20.44	1,081,819	+0.02(+0.10%)
Aug 09, 2007	20.95	21.24	19.85	20.42	1,230,244	-0.80(-3.77%)
Aug 08, 2007	21.90	22.40	21.00	21.22	1,306,988	-0.59(-2.70%)
Aug 07, 2007	20.60	21.99	20.60	21.81	1,335,974	+1.57(+7.76%)
Aug 06, 2007	21.30	21.40	19.46	20.24	1,579,345	-0.80(-3.80%)
Aug 03, 2007	21.23	21.94	21.03	21.04	875,488	-0.86(-3.93%)
Aug 02, 2007	20.62	22.13	20.60	21.90	1,928,909	+1.41(+6.88%)

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.