Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	29.28	29.66	28.97	29.66	2,558,843	+0.88(+3.06%)
Oct 30, 2007	28.75	29.06	28.68	28.78	1,311,567	+0.06(+0.20%)
Oct 29, 2007	28.76	28.80	28.38	28.72	1,518,133	+0.14(+0.49%)
Oct 26, 2007	28.53	28.68	28.07	28.58	2,126,689	+0.99(+3.59%)
Oct 25, 2007	28.09	28.14	27.52	27.59	2,123,775	-0.55(-1.95%)
Oct 24, 2007	28.28	28.37	27.65	28.14	1,929,723	-0.35(-1.23%)
Oct 23, 2007	28.79	28.79	28.09	28.49	1,208,712	+0.71(+2.54%)
Oct 22, 2007	27.50	27.96	27.43	27.78	1,395,908	-0.13(-0.48%)
Oct 19, 2007	28.13	28.34	27.87	27.92	1,959,213	-0.90(-3.12%)
Oct 18, 2007	28.91	29.32	28.71	28.82	1,191,227	-0.67(-2.27%)
Oct 17, 2007	29.81	29.83	29.15	29.49	1,286,882	+0.48(+1.67%)
Oct 16, 2007	29.27	29.28	28.95	29.00	1,419,221	-1.05(-3.49%)
Oct 15, 2007	30.39	30.48	29.60	30.05	1,400,707	-0.72(-2.33%)
Oct 12, 2007	30.51	30.90	30.46	30.77	871,589	+0.09(+0.29%)
Oct 11, 2007	30.78	31.03	30.52	30.68	1,015,346	-0.47(-1.52%)
Oct 10, 2007	31.24	31.32	31.05	31.16	873,921	-0.62(-1.96%)
Oct 09, 2007	31.47	31.80	31.41	31.78	1,603,331	+0.11(+0.33%)
Oct 08, 2007	31.79	31.96	31.44	31.68	915,234	+0.15(+0.48%)
Oct 05, 2007	31.37	31.60	31.30	31.52	944,890	+0.41(+1.33%)
Oct 04, 2007	31.27	31.33	30.50	31.11	1,951,494	+0.76(+2.52%)
Oct 03, 2007	30.33	30.57	30.23	30.35	2,875,813	+0.65(+2.20%)
Oct 02, 2007	29.93	30.03	29.46	29.69	1,430,707	+0.78(+2.68%)
Oct 01, 2007	28.57	29.12	28.57	28.92	1,275,568	+0.55(+1.95%)
Sep 28, 2007	28.30	28.47	27.85	28.36	997,517	-0.36(-1.24%)
Sep 27, 2007	28.73	28.84	28.33	28.72	1,080,315	+0.52(+1.86%)
Sep 26, 2007	28.48	28.58	27.91	28.19	1,325,624	-0.09(-0.31%)
Sep 25, 2007	27.71	28.28	27.69	28.28	1,491,905	-0.52(-1.80%)
Sep 24, 2007	29.31	29.40	28.79	28.80	1,486,934	-1.15(-3.86%)
Sep 21, 2007	29.64	30.00	29.81	29.95	1,221,569	+0.48(+1.62%)
Sep 20, 2007	29.01	29.62	29.24	29.48	1,682,529	-0.13(-0.43%)
Sep 19, 2007	29.51	30.09	29.54	29.60	1,745,099	+0.37(+1.26%)
Sep 18, 2007	27.48	29.26	27.92	29.24	2,485,309	+1.76(+6.41%)
Sep 17, 2007	26.93	27.53	26.94	27.48	3,315,860	-0.61(-2.18%)
Sep 14, 2007	27.69	28.24	27.64	28.09	2,079,205	-1.02(-3.51%)
Sep 13, 2007	28.86	29.18	28.79	29.11	643,526	+0.32(+1.11%)
Sep 12, 2007	28.64	28.98	28.51	28.79	1,094,372	-0.04(-0.14%)
Sep 11, 2007	28.05	28.86	28.41	28.83	1,387,679	+1.15(+4.15%)
Sep 10, 2007	27.77	28.47	27.34	27.68	1,706,014	-0.12(-0.42%)
Sep 07, 2007	27.71	28.00	27.50	27.80	1,747,156	-0.90(-3.13%)
Sep 06, 2007	28.57	28.88	28.05	28.69	3,245,918	-0.54(-1.86%)
Sep 05, 2007	29.27	29.46	29.04	29.24	1,293,224	-0.79(-2.62%)
Sep 04, 2007	30.00	30.10	29.78	30.02	1,205,798	+1.09(+3.77%)
Aug 31, 2007	28.60	29.08	28.57	28.93	3,326,145	+1.10(+3.94%)
Aug 30, 2007	27.53	28.24	27.46	27.84	1,628,702	-0.80(-2.81%)
Aug 29, 2007	28.19	28.68	27.91	28.64	1,355,451	+1.45(+5.34%)
Aug 28, 2007	27.88	28.09	27.18	27.19	1,808,183	-1.36(-4.76%)
Aug 27, 2007	28.55	28.67	28.37	28.55	1,044,316	+0.16(+0.58%)
Aug 24, 2007	28.89	28.92	28.12	28.39	3,090,951	-1.09(-3.70%)
Aug 23, 2007	29.75	29.75	29.17	29.48	1,043,116	-0.18(-0.61%)
Aug 22, 2007	29.18	29.66	29.17	29.66	828,322	+0.64(+2.19%)
Aug 21, 2007	28.89	29.27	28.78	29.02	1,582,074	-0.38(-1.29%)
Aug 20, 2007	29.56	29.70	29.11	29.40	1,063,173	-0.15(-0.49%)
Aug 17, 2007	29.71	30.09	28.75	29.55	1,384,765	+1.02(+3.56%)
Aug 16, 2007	28.40	28.66	27.36	28.53	1,814,354	-0.29(-0.99%)
Aug 15, 2007	28.81	29.56	28.71	28.82	1,155,742	-0.90(-3.04%)
Aug 14, 2007	30.69	30.73	29.51	29.72	1,407,222	-0.99(-3.21%)
Aug 13, 2007	31.44	31.46	30.64	30.71	840,664	+0.18(+0.57%)
Aug 10, 2007	30.28	30.85	29.79	30.53	2,569,478	-1.12(-3.54%)
Aug 09, 2007	31.79	32.34	31.37	31.65	1,668,815	-2.04(-6.04%)
Aug 08, 2007	33.58	34.04	33.37	33.69	901,863	+0.68(+2.07%)
Aug 07, 2007	32.56	33.27	32.47	33.01	1,278,310	-0.07(-0.21%)
Aug 06, 2007	32.44	33.08	32.11	33.08	1,474,248	+0.98(+3.04%)
Aug 03, 2007	32.34	32.58	32.07	32.10	852,664	-0.64(-1.97%)
Aug 02, 2007	32.14	33.06	32.35	32.74	1,018,260	+0.19(+0.59%)

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.