Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.10	32.51	31.69	32.15	1,340,200	+0.32(+1.01%)
Oct 30, 2007	31.76	32.27	31.71	31.83	917,600	-0.14(-0.44%)
Oct 29, 2007	32.94	32.94	31.89	31.97	803,800	-0.70(-2.14%)
Oct 26, 2007	33.00	33.00	32.10	32.67	755,000	+0.21(+0.65%)
Oct 25, 2007	32.47	32.61	31.80	32.46	973,800	+0.28(+0.87%)
Oct 24, 2007	32.23	32.29	31.60	32.18	1,232,600	-0.26(-0.80%)
Oct 23, 2007	32.58	32.72	31.90	32.44	876,300	+0.15(+0.46%)
Oct 22, 2007	32.00	32.58	31.79	32.29	1,045,300	+0.09(+0.28%)
Oct 19, 2007	33.00	33.18	32.20	32.20	961,700	-0.93(-2.81%)
Oct 18, 2007	32.83	33.58	32.32	33.13	721,100	+0.17(+0.52%)
Oct 17, 2007	33.58	33.59	32.53	32.96	1,344,600	-0.32(-0.96%)
Oct 16, 2007	33.77	33.77	33.17	33.28	1,130,200	-0.62(-1.83%)
Oct 15, 2007	34.29	34.57	33.72	33.90	1,052,000	-0.47(-1.37%)
Oct 12, 2007	34.70	34.96	34.31	34.37	633,800	-0.39(-1.12%)
Oct 11, 2007	35.10	35.40	34.60	34.76	1,546,600	-0.33(-0.94%)
Oct 10, 2007	34.52	35.17	34.02	35.09	1,989,800	+0.54(+1.56%)
Oct 09, 2007	34.46	34.61	34.02	34.55	1,318,100	+0.07(+0.20%)
Oct 08, 2007	34.68	34.78	34.23	34.48	2,200,000	-0.41(-1.18%)
Oct 05, 2007	34.39	35.00	34.14	34.89	2,220,613	+0.73(+2.14%)
Oct 04, 2007	34.13	34.27	33.67	34.16	1,280,300	+0.05(+0.15%)
Oct 03, 2007	34.00	34.19	33.74	34.11	1,689,500	-0.04(-0.12%)
Oct 02, 2007	33.62	34.24	33.00	34.15	2,486,600	+0.35(+1.04%)
Oct 01, 2007	33.79	33.99	33.53	33.80	2,180,759	-0.01(-0.03%)
Sep 28, 2007	33.17	33.94	33.17	33.81	15,514,500	-0.59(-1.72%)
Sep 27, 2007	34.35	34.64	34.25	34.40	2,393,877	+1.02(+3.06%)
Sep 26, 2007	33.22	33.50	33.04	33.38	469,500	+0.16(+0.48%)
Sep 25, 2007	33.50	33.78	33.14	33.22	791,100	-0.68(-2.01%)
Sep 24, 2007	33.37	33.98	33.19	33.90	866,000	+0.56(+1.68%)
Sep 21, 2007	33.81	33.84	33.30	33.34	892,100	-0.10(-0.30%)
Sep 20, 2007	34.38	34.45	33.34	33.44	794,800	-0.94(-2.73%)
Sep 19, 2007	34.17	34.43	33.79	34.38	1,250,800	+0.62(+1.84%)
Sep 18, 2007	32.32	33.77	32.27	33.76	888,500	+1.44(+4.46%)
Sep 17, 2007	32.23	32.59	32.02	32.32	521,800	-0.19(-0.58%)
Sep 14, 2007	32.67	32.52	31.79	32.51	815,000	-0.16(-0.49%)
Sep 13, 2007	32.49	32.86	32.15	32.67	630,500	+0.50(+1.55%)
Sep 12, 2007	32.16	32.42	32.00	32.17	632,900	-0.27(-0.83%)
Sep 11, 2007	32.10	32.68	32.09	32.44	771,100	+0.34(+1.06%)
Sep 10, 2007	32.72	32.96	31.98	32.10	731,700	-0.68(-2.07%)
Sep 07, 2007	33.10	33.14	32.50	32.78	786,300	-0.71(-2.12%)
Sep 06, 2007	32.97	33.56	32.72	33.49	632,000	+0.52(+1.58%)
Sep 05, 2007	33.60	33.60	32.72	32.97	810,000	-0.73(-2.17%)
Sep 04, 2007	33.94	34.11	33.59	33.70	1,254,000	-0.09(-0.27%)
Aug 31, 2007	33.21	34.10	33.19	33.79	1,189,900	+0.61(+1.84%)
Aug 30, 2007	33.44	33.41	32.82	33.18	985,700	-0.26(-0.78%)
Aug 29, 2007	32.64	33.47	32.52	33.44	808,100	+1.08(+3.34%)
Aug 28, 2007	32.99	33.25	32.32	32.36	1,267,900	-0.70(-2.12%)
Aug 27, 2007	33.62	33.63	32.78	33.06	687,578	-0.57(-1.69%)
Aug 24, 2007	33.09	33.63	32.71	33.63	733,200	+0.32(+0.96%)
Aug 23, 2007	33.38	33.93	33.03	33.31	1,223,400	-0.07(-0.21%)
Aug 22, 2007	33.96	34.41	33.26	33.38	1,051,700	-0.41(-1.21%)
Aug 21, 2007	32.79	33.92	32.79	33.79	1,137,900	+0.70(+2.12%)
Aug 20, 2007	32.76	33.26	32.57	33.09	1,228,900	+0.18(+0.55%)
Aug 17, 2007	31.44	32.95	31.36	32.91	1,808,400	+1.50(+4.78%)
Aug 16, 2007	30.28	31.56	29.73	31.41	1,754,800	+1.05(+3.46%)
Aug 15, 2007	30.30	31.54	30.00	30.36	991,280	-0.16(-0.52%)
Aug 14, 2007	31.07	31.32	30.38	30.52	1,149,400	-0.57(-1.83%)
Aug 13, 2007	31.99	32.16	30.94	31.09	1,094,900	-0.51(-1.61%)
Aug 10, 2007	29.79	32.10	29.79	31.60	1,674,200	-0.57(-1.77%)
Aug 09, 2007	30.92	33.29	30.92	32.17	1,636,300	-1.02(-3.07%)
Aug 08, 2007	31.95	33.35	31.80	33.19	1,424,100	+1.24(+3.88%)
Aug 07, 2007	32.28	32.98	31.23	31.95	1,195,200	-0.33(-1.02%)
Aug 06, 2007	32.05	32.34	30.68	32.28	1,464,400	+0.45(+1.41%)
Aug 03, 2007	31.80	33.16	31.59	31.83	1,136,000	-1.33(-4.01%)
Aug 02, 2007	33.17	34.07	32.84	33.16	1,368,300	-0.01(-0.03%)

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.