Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.26	32.45	31.91	32.30	897,305	+0.26(+0.82%)
Oct 30, 2007	32.03	32.28	31.94	32.04	563,265	-0.06(-0.18%)
Oct 29, 2007	32.42	32.48	32.01	32.10	753,299	-0.25(-0.77%)
Oct 26, 2007	32.35	32.41	32.03	32.35	797,503	+0.24(+0.76%)
Oct 25, 2007	32.29	32.45	31.86	32.11	1,199,901	-0.03(-0.10%)
Oct 24, 2007	31.70	32.16	31.53	32.14	1,212,053	+0.34(+1.08%)
Oct 23, 2007	31.65	31.86	31.37	31.80	756,033	+0.28(+0.88%)
Oct 22, 2007	30.89	31.66	30.76	31.52	1,301,525	+0.52(+1.68%)
Oct 19, 2007	31.74	31.75	31.00	31.00	1,557,182	-0.91(-2.85%)
Oct 18, 2007	31.89	32.91	31.66	31.91	1,497,635	-0.10(-0.31%)
Oct 17, 2007	32.21	32.26	31.62	32.01	650,003	-0.01(-0.02%)
Oct 16, 2007	32.19	32.30	31.93	32.01	813,301	-0.13(-0.41%)
Oct 15, 2007	32.61	32.72	32.02	32.15	1,352,110	-0.49(-1.51%)
Oct 12, 2007	32.26	32.68	32.26	32.64	634,812	+0.26(+0.81%)
Oct 11, 2007	32.73	32.90	32.28	32.38	928,597	-0.30(-0.93%)
Oct 10, 2007	32.80	32.95	32.53	32.68	626,306	-0.13(-0.38%)
Oct 09, 2007	32.67	32.91	32.44	32.80	977,207	+0.10(+0.30%)
Oct 08, 2007	32.99	33.01	32.63	32.70	565,695	-0.32(-0.96%)
Oct 05, 2007	32.34	33.12	32.24	33.02	1,000,297	+0.19(+0.58%)
Oct 04, 2007	32.80	33.06	32.68	32.83	783,072	-0.06(-0.18%)
Oct 03, 2007	33.18	33.23	32.83	32.89	1,152,962	-0.39(-1.17%)
Oct 02, 2007	33.55	33.55	33.15	33.28	696,942	-0.07(-0.22%)
Oct 01, 2007	32.88	33.46	32.88	33.35	1,191,850	+0.43(+1.32%)
Sep 28, 2007	33.14	33.36	32.78	32.92	1,096,453	-0.29(-0.87%)
Sep 27, 2007	33.61	33.88	33.19	33.20	804,643	-0.31(-0.92%)
Sep 26, 2007	33.57	33.67	33.34	33.51	1,084,604	+0.26(+0.77%)
Sep 25, 2007	33.32	33.82	33.05	33.26	904,900	-0.04(-0.12%)
Sep 24, 2007	33.09	33.57	33.03	33.30	1,107,694	+0.02(+0.06%)
Sep 21, 2007	33.84	33.84	33.23	33.28	1,267,195	-0.16(-0.49%)
Sep 20, 2007	33.41	33.67	33.19	33.44	932,565	-0.07(-0.22%)
Sep 19, 2007	33.44	34.02	33.42	33.51	1,331,451	+0.28(+0.85%)
Sep 18, 2007	32.16	33.24	32.02	33.23	1,145,063	+1.17(+3.63%)
Sep 17, 2007	31.81	32.30	31.76	32.07	1,052,552	+0.10(+0.31%)
Sep 14, 2007	31.84	32.13	31.61	31.97	900,191	+0.00(+0.00%)
Sep 13, 2007	32.13	32.32	31.82	31.97	660,029	+0.11(+0.33%)
Sep 12, 2007	31.86	32.06	31.75	31.86	784,591	-0.12(-0.37%)
Sep 11, 2007	31.68	32.03	31.56	31.98	744,488	+0.36(+1.14%)
Sep 10, 2007	31.96	32.05	31.40	31.62	918,268	-0.19(-0.60%)
Sep 07, 2007	31.70	32.00	31.43	31.81	1,697,999	-0.21(-0.66%)
Sep 06, 2007	31.63	32.04	31.49	32.02	1,309,880	+0.41(+1.29%)
Sep 05, 2007	31.49	31.88	31.46	31.61	1,884,690	-0.75(-2.32%)
Sep 04, 2007	32.70	32.83	32.26	32.36	993,765	-0.34(-1.05%)
Aug 31, 2007	32.85	33.01	32.41	32.70	1,104,808	+0.21(+0.65%)
Aug 30, 2007	32.04	32.62	31.83	32.49	1,682,200	+0.30(+0.94%)
Aug 29, 2007	31.50	32.20	31.22	32.19	1,147,949	+0.86(+2.73%)
Aug 28, 2007	31.57	31.78	31.28	31.34	1,537,890	-0.48(-1.51%)
Aug 27, 2007	31.74	32.07	31.61	31.82	915,686	-0.08(-0.25%)
Aug 24, 2007	31.70	31.91	31.60	31.89	1,064,097	+0.12(+0.39%)
Aug 23, 2007	32.06	32.15	31.69	31.77	1,444,013	-0.14(-0.43%)
Aug 22, 2007	31.93	32.02	31.39	31.91	1,483,964	+0.16(+0.52%)
Aug 21, 2007	32.03	32.04	31.53	31.74	1,195,343	-0.28(-0.86%)
Aug 20, 2007	32.09	32.51	31.77	32.02	1,450,393	-0.28(-0.88%)
Aug 17, 2007	32.67	33.13	31.83	32.30	1,371,402	+0.57(+1.78%)
Aug 16, 2007	30.58	31.93	30.28	31.74	2,243,643	+0.69(+2.23%)
Aug 15, 2007	31.51	32.00	30.99	31.05	1,288,158	-0.60(-1.89%)
Aug 14, 2007	32.51	32.64	31.64	31.64	1,169,064	-0.74(-2.28%)
Aug 13, 2007	31.88	32.72	31.70	32.38	1,378,086	+0.71(+2.24%)
Aug 10, 2007	31.86	32.01	31.12	31.67	1,610,501	-0.34(-1.07%)
Aug 09, 2007	32.67	32.92	31.98	32.01	2,049,812	-0.93(-2.84%)
Aug 08, 2007	32.32	33.05	31.75	32.95	1,764,229	+0.63(+1.96%)
Aug 07, 2007	32.00	32.58	31.95	32.32	1,732,785	+0.11(+0.35%)
Aug 06, 2007	31.49	32.28	31.37	32.20	1,966,112	+0.69(+2.19%)
Aug 03, 2007	31.80	32.03	31.50	31.51	1,526,042	-0.52(-1.62%)
Aug 02, 2007	31.76	32.07	31.62	32.03	1,721,392	+0.35(+1.10%)

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.