Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.23	18.57	18.18	18.47	732,391	+0.18(+1.01%)
Oct 30, 2007	18.40	18.52	18.24	18.29	595,874	-0.13(-0.68%)
Oct 29, 2007	18.49	18.62	18.26	18.41	565,807	-0.11(-0.57%)
Oct 26, 2007	18.53	18.60	18.33	18.52	711,891	+0.03(+0.14%)
Oct 25, 2007	18.52	18.68	18.41	18.49	520,403	-0.03(-0.14%)
Oct 24, 2007	18.48	18.54	18.18	18.52	543,788	+0.04(+0.21%)
Oct 23, 2007	18.62	18.66	18.18	18.48	550,774	+0.09(+0.50%)
Oct 22, 2007	18.23	18.41	18.14	18.39	652,820	+0.09(+0.50%)
Oct 19, 2007	18.63	18.65	18.26	18.29	315,248	-0.34(-1.80%)
Oct 18, 2007	18.66	18.72	18.54	18.63	470,747	+0.01(+0.07%)
Oct 17, 2007	18.83	18.92	18.44	18.62	465,128	-0.24(-1.26%)
Oct 16, 2007	19.01	19.09	18.76	18.85	473,025	-0.14(-0.76%)
Oct 15, 2007	19.35	19.35	18.87	19.00	457,687	-0.35(-1.80%)
Oct 12, 2007	19.42	19.51	19.28	19.35	503,471	-0.05(-0.27%)
Oct 11, 2007	19.41	19.49	19.28	19.40	569,907	+0.09(+0.48%)
Oct 10, 2007	19.40	19.40	19.15	19.31	416,231	-0.08(-0.41%)
Oct 09, 2007	19.29	19.39	19.20	19.39	429,746	+0.18(+0.93%)
Oct 08, 2007	19.32	19.41	19.18	19.21	308,567	-0.07(-0.38%)
Oct 05, 2007	19.10	19.28	19.06	19.28	680,457	+0.18(+0.97%)
Oct 04, 2007	19.08	19.14	18.97	19.10	488,665	+0.05(+0.28%)
Oct 03, 2007	19.04	19.14	18.87	19.04	546,370	+0.06(+0.31%)
Oct 02, 2007	19.01	19.08	18.89	18.99	541,359	-0.06(-0.31%)
Oct 01, 2007	18.75	19.08	18.74	19.04	557,303	+0.40(+2.12%)
Sep 28, 2007	18.78	18.85	18.56	18.65	525,414	-0.08(-0.42%)
Sep 27, 2007	18.91	18.92	18.70	18.73	430,657	-0.04(-0.21%)
Sep 26, 2007	18.72	18.87	18.67	18.77	316,767	+0.16(+0.88%)
Sep 25, 2007	18.66	18.69	18.54	18.60	433,694	-0.05(-0.25%)
Sep 24, 2007	18.64	18.73	18.57	18.65	423,216	+0.01(+0.07%)
Sep 21, 2007	18.77	18.80	18.55	18.64	555,329	+0.05(+0.25%)
Sep 20, 2007	18.54	18.64	18.48	18.59	548,952	+0.03(+0.18%)
Sep 19, 2007	18.37	18.66	18.37	18.56	596,178	+0.20(+1.11%)
Sep 18, 2007	18.06	18.36	17.99	18.35	614,856	+0.30(+1.64%)
Sep 17, 2007	18.08	18.18	17.99	18.06	286,852	-0.11(-0.62%)
Sep 14, 2007	18.18	18.21	18.04	18.17	620,778	-0.11(-0.61%)
Sep 13, 2007	18.57	18.60	18.23	18.28	823,655	-0.24(-1.28%)
Sep 12, 2007	18.64	18.82	18.48	18.52	1,077,707	-0.05(-0.28%)
Sep 11, 2007	18.27	18.58	18.12	18.57	1,079,681	+0.34(+1.88%)
Sep 10, 2007	18.12	18.29	17.96	18.23	1,081,503	+0.09(+0.51%)
Sep 07, 2007	18.33	18.33	18.04	18.14	576,133	-0.19(-1.04%)
Sep 06, 2007	18.39	18.45	18.15	18.33	822,289	-0.06(-0.32%)
Sep 05, 2007	18.52	18.54	18.24	18.39	735,124	-0.16(-0.85%)
Sep 04, 2007	18.63	18.74	18.53	18.54	646,745	+0.03(+0.18%)
Aug 31, 2007	18.65	18.66	18.35	18.51	1,011,499	+0.13(+0.72%)
Aug 30, 2007	18.43	18.81	18.33	18.38	1,363,192	-0.05(-0.25%)
Aug 29, 2007	18.33	18.51	18.08	18.43	707,639	+0.30(+1.63%)
Aug 28, 2007	18.37	18.53	18.12	18.13	652,971	-0.21(-1.15%)
Aug 27, 2007	18.89	19.03	18.25	18.34	931,016	+0.01(+0.04%)
Aug 24, 2007	18.01	18.33	17.98	18.33	480,617	+0.32(+1.79%)
Aug 23, 2007	18.01	18.18	17.85	18.01	583,878	-0.14(-0.80%)
Aug 22, 2007	18.18	18.24	17.93	18.16	460,724	+0.06(+0.33%)
Aug 21, 2007	18.04	18.28	17.93	18.10	522,377	+0.09(+0.48%)
Aug 20, 2007	17.93	18.13	17.71	18.01	634,445	+0.08(+0.44%)
Aug 17, 2007	17.99	18.11	17.56	17.93	1,189,775	+0.25(+1.42%)
Aug 16, 2007	17.58	17.78	17.12	17.68	1,516,261	+0.11(+0.60%)
Aug 15, 2007	17.64	18.17	17.50	17.58	731,024	-0.21(-1.18%)
Aug 14, 2007	18.00	18.25	17.77	17.79	610,604	-0.27(-1.50%)
Aug 13, 2007	18.44	18.56	18.03	18.06	1,493,027	-0.25(-1.37%)
Aug 10, 2007	17.40	18.55	17.02	18.31	1,981,693	+0.88(+5.02%)
Aug 09, 2007	17.21	17.50	15.72	17.43	3,593,927	-0.17(-0.97%)
Aug 08, 2007	18.36	18.18	17.27	17.60	3,084,457	-0.76(-4.12%)
Aug 07, 2007	18.24	18.54	17.93	18.36	1,171,856	+0.13(+0.69%)
Aug 06, 2007	18.06	18.23	17.72	18.23	1,449,597	+0.21(+1.17%)
Aug 03, 2007	18.12	18.68	17.98	18.02	1,361,370	-0.66(-3.52%)
Aug 02, 2007	18.82	18.95	18.50	18.68	750,006	-0.05(-0.28%)

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.