Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	31.85	32.49	31.61	32.42	1,886,021	+0.80(+2.52%)
Oct 30, 2007	32.45	32.64	31.55	31.62	2,321,446	-0.79(-2.43%)
Oct 29, 2007	32.22	32.53	31.90	32.41	1,586,699	+0.08(+0.24%)
Oct 26, 2007	32.23	32.39	31.73	32.33	1,837,353	+0.35(+1.09%)
Oct 25, 2007	31.54	32.08	31.27	31.98	2,019,988	+0.13(+0.41%)
Oct 24, 2007	31.44	32.00	30.96	31.85	3,502,556	+0.86(+2.77%)
Oct 23, 2007	31.64	32.03	30.52	31.00	4,794,464	+0.77(+2.56%)
Oct 22, 2007	29.95	30.29	29.40	30.22	2,269,154	+0.13(+0.44%)
Oct 19, 2007	31.23	31.30	29.91	30.09	2,343,451	-1.34(-4.25%)
Oct 18, 2007	31.20	31.56	30.58	31.43	1,235,214	+0.43(+1.40%)
Oct 17, 2007	31.61	31.61	30.42	31.00	1,602,167	-0.23(-0.74%)
Oct 16, 2007	31.67	31.67	30.48	31.23	2,419,689	-0.51(-1.61%)
Oct 15, 2007	31.75	32.12	31.50	31.74	2,435,739	+0.12(+0.39%)
Oct 12, 2007	31.54	31.98	31.37	31.61	1,815,478	+0.25(+0.79%)
Oct 11, 2007	31.54	31.73	31.12	31.37	2,132,081	-0.19(-0.59%)
Oct 10, 2007	31.49	31.80	31.17	31.55	1,907,120	+0.06(+0.20%)
Oct 09, 2007	30.68	31.70	30.52	31.49	1,804,735	+0.60(+1.95%)
Oct 08, 2007	30.84	31.52	30.78	30.89	1,315,853	+0.04(+0.13%)
Oct 05, 2007	30.81	31.10	30.44	30.85	1,641,386	+0.04(+0.13%)
Oct 04, 2007	30.30	30.81	30.22	30.81	1,692,772	+0.47(+1.55%)
Oct 03, 2007	30.59	30.68	30.22	30.34	1,090,762	-0.15(-0.51%)
Oct 02, 2007	30.84	30.85	30.17	30.49	1,698,597	-0.27(-0.88%)
Oct 01, 2007	30.13	31.00	29.95	30.76	2,716,617	+0.65(+2.16%)
Sep 28, 2007	30.03	30.35	29.61	30.12	1,736,393	+0.21(+0.70%)
Sep 27, 2007	29.88	30.20	29.64	29.91	1,871,266	+0.23(+0.78%)
Sep 26, 2007	29.20	29.98	29.03	29.67	2,960,087	+1.41(+4.97%)
Sep 25, 2007	28.59	28.85	28.21	28.27	2,328,954	-0.59(-2.06%)
Sep 24, 2007	29.02	29.95	28.65	28.86	2,744,963	-0.29(-1.01%)
Sep 21, 2007	28.40	29.36	28.11	29.16	2,438,069	+0.88(+3.11%)
Sep 20, 2007	28.59	28.80	28.14	28.28	1,460,951	-0.10(-0.35%)
Sep 19, 2007	28.44	28.99	28.16	28.38	1,946,468	-0.06(-0.22%)
Sep 18, 2007	27.70	28.47	27.16	28.44	2,569,323	+0.86(+3.11%)
Sep 17, 2007	27.43	27.81	27.37	27.58	995,756	+0.06(+0.22%)
Sep 14, 2007	26.96	27.88	26.89	27.52	1,431,051	+0.46(+1.68%)
Sep 13, 2007	27.24	27.57	26.96	27.06	1,326,984	-0.08(-0.28%)
Sep 12, 2007	27.64	27.77	26.88	27.14	2,407,781	-0.59(-2.14%)
Sep 11, 2007	27.04	27.86	26.89	27.74	1,976,757	+0.70(+2.57%)
Sep 10, 2007	27.41	27.54	26.95	27.04	987,472	-0.19(-0.68%)
Sep 07, 2007	27.35	27.58	26.97	27.23	1,700,280	-0.59(-2.11%)
Sep 06, 2007	27.73	27.85	27.33	27.81	1,757,620	+0.23(+0.84%)
Sep 05, 2007	28.08	28.09	27.22	27.58	2,481,430	-0.53(-1.90%)
Sep 04, 2007	27.84	28.28	27.43	28.11	1,596,342	+0.36(+1.31%)
Aug 31, 2007	27.08	28.13	27.07	27.75	2,287,016	+0.75(+2.78%)
Aug 30, 2007	26.32	27.04	26.29	27.00	2,456,708	+0.28(+1.04%)
Aug 29, 2007	26.28	26.83	25.88	26.72	2,060,243	+0.61(+2.34%)
Aug 28, 2007	26.83	26.86	25.89	26.11	1,590,388	-0.92(-3.40%)
Aug 27, 2007	27.30	27.50	26.72	27.03	1,384,872	-0.15(-0.57%)
Aug 24, 2007	26.38	27.49	26.24	27.19	2,550,032	+0.93(+3.53%)
Aug 23, 2007	26.65	27.14	26.07	26.26	1,576,021	-0.01(-0.03%)
Aug 22, 2007	26.28	26.63	25.94	26.27	1,853,015	+0.49(+1.92%)
Aug 21, 2007	26.04	26.29	25.54	25.77	3,085,796	-0.29(-1.10%)
Aug 20, 2007	25.52	26.23	24.92	26.06	2,704,320	+0.86(+3.40%)
Aug 17, 2007	25.50	26.07	24.53	25.20	3,765,644	+0.19(+0.77%)
Aug 16, 2007	25.50	25.81	23.72	25.01	4,117,251	-0.55(-2.15%)
Aug 15, 2007	26.07	26.66	25.50	25.56	4,048,520	-0.80(-3.02%)
Aug 14, 2007	27.65	27.81	26.00	26.35	3,586,431	-1.10(-4.02%)
Aug 13, 2007	26.34	27.81	26.27	27.46	3,804,144	+1.56(+6.03%)
Aug 10, 2007	24.92	26.27	23.97	25.90	5,154,217	+0.57(+2.26%)
Aug 09, 2007	27.21	28.20	24.33	25.33	6,304,990	-2.87(-10.19%)
Aug 08, 2007	28.78	29.14	26.71	28.20	5,356,219	+1.00(+3.66%)
Aug 07, 2007	27.72	27.81	26.97	27.20	2,896,922	-0.66(-2.38%)
Aug 06, 2007	28.61	28.70	27.23	27.87	3,226,338	-0.64(-2.25%)
Aug 03, 2007	28.38	28.68	28.12	28.51	3,651,538	-0.17(-0.59%)
Aug 02, 2007	29.47	29.54	28.59	28.68	2,816,225	-0.97(-3.28%)

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.