Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.52	18.52	18.09	18.35	55,997	+0.03(+0.16%)
Oct 30, 2007	18.32	18.52	18.12	18.32	57,448	-0.36(-1.91%)
Oct 29, 2007	18.32	18.80	18.31	18.68	242,342	+0.36(+1.95%)
Oct 26, 2007	17.69	18.42	17.69	18.32	143,829	+0.56(+3.15%)
Oct 25, 2007	17.83	18.03	17.62	17.76	34,427	-0.11(-0.59%)
Oct 24, 2007	17.60	17.94	17.60	17.87	32,146	+0.26(+1.48%)
Oct 23, 2007	17.60	17.88	17.60	17.61	60,248	-0.03(-0.16%)
Oct 22, 2007	17.60	17.72	17.55	17.64	48,945	-0.11(-0.60%)
Oct 19, 2007	18.27	18.27	17.74	17.74	65,537	-0.14(-0.81%)
Oct 18, 2007	18.39	18.39	17.87	17.89	114,068	-0.34(-1.85%)
Oct 17, 2007	18.31	18.40	18.21	18.23	113,653	+0.01(+0.05%)
Oct 16, 2007	18.40	18.41	18.18	18.22	113,342	-0.11(-0.58%)
Oct 15, 2007	18.54	18.54	18.04	18.32	1,193,877	+0.56(+3.15%)
Oct 12, 2007	17.82	18.36	17.64	17.76	67,611	+0.17(+0.99%)
Oct 11, 2007	17.74	17.75	17.29	17.59	103,905	+0.08(+0.44%)
Oct 10, 2007	17.71	17.74	17.30	17.51	69,477	-0.06(-0.37%)
Oct 09, 2007	17.50	17.67	17.27	17.58	26,546	+0.31(+1.77%)
Oct 08, 2007	17.61	18.07	17.07	17.27	72,381	+0.05(+0.28%)
Oct 05, 2007	17.20	17.35	17.02	17.22	82,647	+0.11(+0.62%)
Oct 04, 2007	17.25	17.44	17.08	17.12	41,686	-0.04(-0.22%)
Oct 03, 2007	17.35	17.36	17.08	17.16	51,849	-0.11(-0.61%)
Oct 02, 2007	17.68	17.69	17.17	17.26	83,165	-0.30(-1.70%)
Oct 01, 2007	17.77	17.81	17.36	17.56	1,140,473	-0.21(-1.19%)
Sep 28, 2007	17.51	17.89	17.50	17.77	41,790	+0.31(+1.77%)
Sep 27, 2007	17.79	18.08	17.46	17.46	33,598	-0.30(-1.68%)
Sep 26, 2007	17.63	17.77	17.53	17.76	54,130	+0.21(+1.21%)
Sep 25, 2007	18.03	18.32	17.55	17.55	56,411	-0.42(-2.36%)
Sep 24, 2007	18.19	18.32	17.98	17.98	31,005	-0.19(-1.06%)
Sep 21, 2007	18.31	18.47	17.95	18.17	75,803	-0.12(-0.63%)
Sep 20, 2007	18.37	18.56	18.08	18.28	65,848	-0.18(-0.99%)
Sep 19, 2007	18.52	18.71	18.42	18.47	62,322	+0.14(+0.79%)
Sep 18, 2007	18.39	18.56	18.08	18.32	115,416	-0.10(-0.52%)
Sep 17, 2007	18.69	18.71	18.33	18.42	160,524	+0.11(+0.58%)
Sep 14, 2007	18.13	18.51	18.09	18.31	45,419	+0.18(+1.01%)
Sep 13, 2007	18.30	18.32	17.36	18.13	59,937	-0.17(-0.95%)
Sep 12, 2007	18.05	18.32	18.05	18.30	41,168	+0.17(+0.96%)
Sep 11, 2007	18.34	18.43	17.75	18.13	39,094	-0.24(-1.31%)
Sep 10, 2007	18.21	18.52	18.21	18.37	28,620	+0.34(+1.87%)
Sep 07, 2007	17.55	18.33	17.45	18.03	27,168	+0.44(+2.52%)
Sep 06, 2007	18.23	18.32	17.53	17.59	46,042	-0.73(-4.00%)
Sep 05, 2007	18.27	18.32	18.19	18.32	25,198	+0.10(+0.53%)
Sep 04, 2007	18.07	18.27	18.00	18.23	1,166,397	+0.15(+0.85%)
Aug 31, 2007	17.82	18.07	17.75	18.07	31,005	+0.29(+1.63%)
Aug 30, 2007	17.61	17.82	17.56	17.78	27,998	+0.23(+1.32%)
Aug 29, 2007	17.51	17.55	17.31	17.55	28,828	+0.19(+1.11%)
Aug 28, 2007	17.55	17.70	17.33	17.36	20,324	-0.25(-1.42%)
Aug 27, 2007	17.12	17.64	17.07	17.61	61,493	+0.68(+4.05%)
Aug 24, 2007	16.83	17.20	16.63	16.92	45,834	+0.18(+1.09%)
Aug 23, 2007	16.84	16.97	16.10	16.74	259,764	+0.00(+0.00%)
Aug 22, 2007	16.44	16.83	16.30	16.74	52,886	+0.28(+1.70%)
Aug 21, 2007	16.38	16.97	16.35	16.46	31,005	+0.16(+1.01%)
Aug 20, 2007	16.68	16.90	16.25	16.30	66,574	-0.10(-0.59%)
Aug 17, 2007	18.41	18.41	14.18	16.39	9,851	+0.11(+0.65%)
Aug 16, 2007	16.50	16.50	15.82	16.29	135,326	-0.30(-1.80%)
Aug 15, 2007	16.20	16.63	16.10	16.59	130,659	+0.10(+0.58%)
Aug 14, 2007	16.41	16.70	16.15	16.49	226,788	-0.04(-0.23%)
Aug 13, 2007	16.97	17.02	16.40	16.53	102,142	-0.06(-0.35%)
Aug 10, 2007	16.92	16.99	16.30	16.59	206,774	-0.76(-4.39%)
Aug 09, 2007	17.55	19.28	17.12	17.35	131,904	-0.49(-2.76%)
Aug 08, 2007	17.26	17.84	17.17	17.84	101,416	+0.49(+2.83%)
Aug 07, 2007	17.17	17.41	16.80	17.35	38,368	+0.54(+3.21%)
Aug 06, 2007	17.29	17.44	16.30	16.81	162,391	-1.04(-5.83%)
Aug 03, 2007	17.79	17.92	17.73	17.85	1,169,923	+0.02(+0.11%)
Aug 02, 2007	17.92	17.96	17.60	17.83	32,872	-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.