Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.75	19.60	18.69	19.26	220,078	+0.57(+3.07%)
Oct 30, 2007	18.88	19.06	18.57	18.68	240,642	-0.25(-1.34%)
Oct 29, 2007	19.17	19.17	18.49	18.93	299,694	-0.22(-1.17%)
Oct 26, 2007	18.58	19.46	18.57	19.16	446,359	+0.78(+4.23%)
Oct 25, 2007	18.46	18.60	18.06	18.38	407,165	-0.10(-0.53%)
Oct 24, 2007	19.16	19.20	18.29	18.48	386,807	-0.74(-3.85%)
Oct 23, 2007	19.70	19.70	19.10	19.22	155,878	-0.42(-2.13%)
Oct 22, 2007	19.31	19.79	19.18	19.64	175,742	+0.17(+0.85%)
Oct 19, 2007	19.57	19.75	19.10	19.47	168,501	-0.13(-0.65%)
Oct 18, 2007	19.02	19.77	19.02	19.60	198,946	+0.53(+2.76%)
Oct 17, 2007	19.17	19.24	18.78	19.07	380,875	+0.14(+0.72%)
Oct 16, 2007	18.98	19.18	18.88	18.93	123,378	-0.06(-0.31%)
Oct 15, 2007	19.27	19.27	18.76	18.99	390,463	-0.31(-1.61%)
Oct 12, 2007	19.48	19.70	19.20	19.30	199,658	-0.20(-1.05%)
Oct 11, 2007	19.95	19.95	19.31	19.51	191,093	-0.44(-2.20%)
Oct 10, 2007	19.85	20.38	19.81	19.95	178,782	+0.00(+0.00%)
Oct 09, 2007	20.05	20.08	19.77	19.95	342,965	-0.08(-0.39%)
Oct 08, 2007	20.04	20.24	19.73	20.02	214,790	-0.02(-0.10%)
Oct 05, 2007	20.15	20.15	19.95	20.04	200,407	+0.13(+0.64%)
Oct 04, 2007	20.27	20.27	19.88	19.92	216,726	-0.31(-1.54%)
Oct 03, 2007	20.39	20.73	20.04	20.23	299,130	-0.21(-1.05%)
Oct 02, 2007	20.38	20.92	20.20	20.44	180,292	+0.15(+0.72%)
Oct 01, 2007	20.19	21.07	20.12	20.30	344,232	-0.18(-0.90%)
Sep 28, 2007	21.22	21.24	20.34	20.48	242,580	-0.72(-3.40%)
Sep 27, 2007	21.27	21.41	20.87	21.20	201,428	-0.06(-0.27%)
Sep 26, 2007	21.73	22.11	21.13	21.26	142,981	-0.31(-1.44%)
Sep 25, 2007	22.30	22.40	21.44	21.57	225,246	-0.65(-2.93%)
Sep 24, 2007	22.09	22.94	22.09	22.22	152,245	+0.09(+0.40%)
Sep 21, 2007	22.74	22.78	22.11	22.14	184,174	-0.39(-1.73%)
Sep 20, 2007	22.83	22.98	22.29	22.53	274,071	-0.37(-1.62%)
Sep 19, 2007	23.01	23.39	22.87	22.89	154,642	+0.16(+0.68%)
Sep 18, 2007	22.42	22.87	21.53	22.74	170,680	+0.46(+2.05%)
Sep 17, 2007	22.00	22.50	21.74	22.28	83,560	+0.18(+0.84%)
Sep 14, 2007	21.36	22.21	21.32	22.10	96,573	+0.54(+2.53%)
Sep 13, 2007	21.37	22.03	21.28	21.55	95,756	+0.13(+0.59%)
Sep 12, 2007	21.60	22.15	21.39	21.43	160,240	-0.21(-0.99%)
Sep 11, 2007	21.51	21.89	21.51	21.64	147,158	+0.14(+0.63%)
Sep 10, 2007	22.33	22.38	21.46	21.50	303,405	-0.65(-2.94%)
Sep 07, 2007	22.38	22.49	22.07	22.16	117,429	-0.62(-2.73%)
Sep 06, 2007	22.48	22.78	22.27	22.78	128,828	+0.33(+1.47%)
Sep 05, 2007	22.50	22.67	22.18	22.45	137,603	-0.14(-0.60%)
Sep 04, 2007	22.02	22.63	21.82	22.58	213,129	+0.54(+2.47%)
Aug 31, 2007	22.39	22.51	21.84	22.04	127,272	+0.04(+0.18%)
Aug 30, 2007	21.67	22.21	21.67	22.00	152,541	+0.04(+0.18%)
Aug 29, 2007	21.35	22.14	21.14	21.96	120,208	+0.69(+3.25%)
Aug 28, 2007	21.27	21.58	21.06	21.27	170,462	-0.17(-0.77%)
Aug 27, 2007	21.52	21.77	21.15	21.44	98,677	-0.12(-0.54%)
Aug 24, 2007	20.99	21.69	20.99	21.55	102,130	+0.46(+2.17%)
Aug 23, 2007	22.07	22.22	20.92	21.09	113,846	-1.06(-4.79%)
Aug 22, 2007	21.55	22.44	21.44	22.16	269,501	+0.87(+4.07%)
Aug 21, 2007	21.60	21.95	21.09	21.29	89,961	-0.37(-1.71%)
Aug 20, 2007	21.63	22.68	21.45	21.66	175,495	+0.08(+0.36%)
Aug 17, 2007	21.33	23.67	21.17	21.58	475,675	+0.84(+4.03%)
Aug 16, 2007	20.00	20.79	19.32	20.74	338,536	+0.72(+3.60%)
Aug 15, 2007	19.95	20.88	19.95	20.02	178,736	+0.08(+0.39%)
Aug 14, 2007	20.28	20.37	19.88	19.95	209,015	-0.29(-1.44%)
Aug 13, 2007	21.02	21.03	20.05	20.24	497,561	-0.61(-2.94%)
Aug 10, 2007	23.23	23.81	20.58	20.85	525,516	-2.32(-10.00%)
Aug 09, 2007	22.23	23.48	21.48	23.17	873,743	+0.79(+3.52%)
Aug 08, 2007	20.98	24.13	20.75	22.38	1,072,473	+1.51(+7.23%)
Aug 07, 2007	20.01	20.98	19.91	20.87	524,900	+0.95(+4.79%)
Aug 06, 2007	19.61	20.00	19.39	19.92	432,969	+0.39(+1.99%)
Aug 03, 2007	19.55	19.87	19.38	19.53	243,244	+0.14(+0.70%)
Aug 02, 2007	19.28	19.66	18.92	19.39	203,948	+0.19(+1.01%)

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.