Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	30.98	31.38	30.65	31.38	2,418,512	+0.93(+3.06%)
Oct 30, 2007	30.42	30.74	30.35	30.45	1,239,638	+0.06(+0.20%)
Oct 29, 2007	30.43	30.47	30.03	30.39	1,434,876	+0.15(+0.49%)
Oct 26, 2007	30.18	30.35	29.70	30.24	2,010,058	+1.05(+3.59%)
Oct 25, 2007	29.72	29.77	29.11	29.19	2,007,304	-0.58(-1.95%)
Oct 24, 2007	29.92	30.01	29.26	29.77	1,823,894	-0.37(-1.23%)
Oct 23, 2007	30.46	30.46	29.72	30.14	1,142,424	+0.75(+2.54%)
Oct 22, 2007	29.10	29.58	29.03	29.40	1,319,354	-0.14(-0.48%)
Oct 19, 2007	29.77	29.99	29.49	29.54	1,851,766	-0.95(-3.12%)
Oct 18, 2007	30.59	31.02	30.37	30.49	1,125,898	-0.71(-2.28%)
Oct 17, 2007	31.54	31.56	30.84	31.20	1,216,307	+0.51(+1.67%)
Oct 16, 2007	30.97	30.98	30.63	30.69	1,341,389	-1.11(-3.49%)
Oct 15, 2007	32.15	32.25	31.32	31.80	1,323,890	-0.76(-2.33%)
Oct 12, 2007	32.28	32.69	32.22	32.56	823,790	+0.09(+0.29%)
Oct 11, 2007	32.57	32.83	32.29	32.46	959,662	-0.50(-1.52%)
Oct 10, 2007	33.05	33.14	32.85	32.96	825,993	-0.66(-1.96%)
Oct 09, 2007	33.30	33.65	33.23	33.62	1,515,402	+0.11(+0.33%)
Oct 08, 2007	33.64	33.82	33.27	33.51	865,041	+0.16(+0.48%)
Oct 05, 2007	33.19	33.43	33.12	33.35	893,071	+0.44(+1.33%)
Oct 04, 2007	33.08	33.14	32.27	32.92	1,844,470	+0.81(+2.52%)
Oct 03, 2007	32.09	32.34	31.99	32.11	2,718,099	+0.69(+2.20%)
Oct 02, 2007	31.66	31.77	31.17	31.42	1,352,244	+0.82(+2.68%)
Oct 01, 2007	30.23	30.81	30.22	30.59	1,205,613	+0.59(+1.95%)
Sep 28, 2007	29.95	30.12	29.47	30.01	942,812	-0.38(-1.24%)
Sep 27, 2007	30.40	30.51	29.97	30.38	1,021,069	+0.56(+1.86%)
Sep 26, 2007	30.14	30.24	29.53	29.83	1,252,924	-0.09(-0.31%)
Sep 25, 2007	29.32	29.92	29.29	29.92	1,410,087	-0.55(-1.80%)
Sep 24, 2007	31.01	31.11	30.46	30.47	1,405,388	-1.22(-3.86%)
Sep 21, 2007	31.36	31.74	31.54	31.69	1,154,576	+0.51(+1.62%)
Sep 20, 2007	30.69	31.34	30.93	31.19	1,590,256	-0.14(-0.43%)
Sep 19, 2007	31.22	31.84	31.25	31.32	1,649,395	+0.39(+1.26%)
Sep 18, 2007	29.07	30.96	29.54	30.93	2,349,010	+1.86(+6.41%)
Sep 17, 2007	28.50	29.13	28.50	29.07	3,134,012	-0.65(-2.18%)
Sep 14, 2007	29.29	29.88	29.25	29.72	1,965,178	-1.08(-3.51%)
Sep 13, 2007	30.53	30.87	30.46	30.80	608,234	+0.34(+1.11%)
Sep 12, 2007	30.30	30.66	30.17	30.46	1,034,355	-0.04(-0.14%)
Sep 11, 2007	29.67	30.54	30.06	30.50	1,311,577	+1.22(+4.15%)
Sep 10, 2007	29.38	30.12	28.93	29.29	1,612,453	-0.12(-0.42%)
Sep 07, 2007	29.32	29.63	29.10	29.41	1,651,339	-0.95(-3.13%)
Sep 06, 2007	30.23	30.56	29.67	30.36	3,067,907	-0.57(-1.86%)
Sep 05, 2007	30.97	31.17	30.72	30.93	1,222,302	-0.83(-2.62%)
Sep 04, 2007	31.74	31.85	31.51	31.77	1,139,670	+1.15(+3.77%)
Aug 31, 2007	30.26	30.77	30.23	30.61	3,143,734	+1.16(+3.94%)
Aug 30, 2007	29.13	29.88	29.05	29.45	1,539,381	-0.85(-2.81%)
Aug 29, 2007	29.83	30.34	29.53	30.30	1,281,116	+1.54(+5.34%)
Aug 28, 2007	29.50	29.72	28.76	28.77	1,709,019	-1.44(-4.76%)
Aug 27, 2007	30.21	30.34	30.01	30.21	987,044	+0.17(+0.58%)
Aug 24, 2007	30.57	30.60	29.75	30.03	2,921,438	-1.15(-3.70%)
Aug 23, 2007	31.48	31.48	30.86	31.19	985,910	-0.19(-0.61%)
Aug 22, 2007	30.88	31.38	30.87	31.38	782,895	+0.67(+2.19%)
Aug 21, 2007	30.57	30.97	30.45	30.71	1,495,311	-0.40(-1.29%)
Aug 20, 2007	31.27	31.43	30.80	31.11	1,004,867	-0.15(-0.49%)
Aug 17, 2007	31.43	31.84	30.42	31.26	1,308,822	+1.07(+3.56%)
Aug 16, 2007	30.05	30.32	28.95	30.19	1,714,852	-0.30(-0.99%)
Aug 15, 2007	30.48	31.28	30.37	30.49	1,092,359	-0.96(-3.04%)
Aug 14, 2007	32.47	32.51	31.22	31.45	1,330,047	-1.04(-3.21%)
Aug 13, 2007	33.27	33.29	32.42	32.49	794,561	+0.19(+0.57%)
Aug 10, 2007	32.03	32.64	31.51	32.30	2,428,564	-1.19(-3.54%)
Aug 09, 2007	33.64	34.22	33.19	33.49	1,577,294	-2.15(-6.04%)
Aug 08, 2007	35.53	36.01	35.31	35.64	852,403	+0.72(+2.07%)
Aug 07, 2007	34.45	35.20	34.35	34.92	1,208,206	-0.07(-0.21%)
Aug 06, 2007	34.32	34.99	33.97	34.99	1,393,398	+1.03(+3.04%)
Aug 03, 2007	34.22	34.47	33.93	33.96	805,902	-0.68(-1.97%)
Aug 02, 2007	34.00	34.98	34.22	34.64	962,417	+0.20(+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.