Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	34.06	34.16	32.70	32.96	676,966	-1.04(-3.07%)
Oct 30, 2007	33.95	34.74	33.77	34.00	340,071	+0.04(+0.11%)
Oct 29, 2007	33.11	34.05	33.10	33.96	457,698	+0.96(+2.90%)
Oct 26, 2007	32.61	33.76	32.60	33.01	448,988	+0.51(+1.56%)
Oct 25, 2007	32.24	33.13	31.48	32.50	433,721	+0.15(+0.45%)
Oct 24, 2007	33.25	33.25	32.04	32.35	479,932	-0.84(-2.53%)
Oct 23, 2007	32.02	33.52	31.99	33.19	684,344	+1.59(+5.03%)
Oct 22, 2007	32.21	32.33	31.04	31.60	1,338,461	-1.27(-3.86%)
Oct 19, 2007	34.13	34.16	32.71	32.87	1,009,968	-1.45(-4.24%)
Oct 18, 2007	34.42	35.13	33.68	34.32	1,042,756	-1.54(-4.30%)
Oct 17, 2007	35.48	35.87	35.04	35.87	406,876	+1.14(+3.29%)
Oct 16, 2007	35.65	35.74	34.25	34.73	642,334	-1.06(-2.97%)
Oct 15, 2007	35.39	36.11	34.80	35.79	411,282	+0.33(+0.94%)
Oct 12, 2007	34.66	36.25	34.66	35.46	296,422	+0.20(+0.55%)
Oct 11, 2007	35.81	37.33	34.94	35.26	1,031,280	-0.43(-1.20%)
Oct 10, 2007	34.50	36.49	34.07	35.69	668,462	+1.10(+3.19%)
Oct 09, 2007	34.16	34.73	33.16	34.59	515,179	+1.02(+3.02%)
Oct 08, 2007	33.88	34.84	33.09	33.57	548,069	-0.46(-1.35%)
Oct 05, 2007	33.82	34.48	32.51	34.03	890,395	+0.94(+2.83%)
Oct 04, 2007	34.83	35.28	32.60	33.10	1,906,101	-1.74(-4.99%)
Oct 03, 2007	35.72	36.06	34.64	34.83	1,542,873	-1.52(-4.19%)
Oct 02, 2007	34.62	36.82	34.62	36.35	1,103,618	+1.18(+3.36%)
Oct 01, 2007	34.02	35.81	34.00	35.17	977,180	+1.08(+3.18%)
Sep 28, 2007	34.90	34.90	33.51	34.09	1,135,177	-0.99(-2.81%)
Sep 27, 2007	32.31	35.27	32.31	35.08	3,892,123	+2.83(+8.78%)
Sep 26, 2007	30.40	32.65	30.40	32.25	2,998,449	+1.99(+6.58%)
Sep 25, 2007	29.28	30.30	29.13	30.26	429,930	+0.79(+2.68%)
Sep 24, 2007	29.63	29.85	29.29	29.46	254,925	-0.27(-0.92%)
Sep 21, 2007	29.21	30.65	29.08	29.74	829,942	+0.52(+1.77%)
Sep 20, 2007	30.07	29.96	29.08	29.22	606,370	-0.85(-2.82%)
Sep 19, 2007	29.90	30.65	29.52	30.07	889,268	+0.57(+1.92%)
Sep 18, 2007	28.36	29.50	28.30	29.50	1,099,930	+1.14(+4.03%)
Sep 17, 2007	26.85	28.76	26.85	28.36	1,178,723	+1.07(+3.93%)
Sep 14, 2007	27.23	27.32	26.85	27.29	346,219	+0.06(+0.21%)
Sep 13, 2007	27.21	27.43	26.89	27.23	510,568	+0.10(+0.36%)
Sep 12, 2007	26.84	27.49	26.60	27.13	842,238	+0.48(+1.79%)
Sep 11, 2007	26.42	26.74	26.32	26.65	447,246	+0.44(+1.68%)
Sep 10, 2007	26.11	26.33	25.20	26.21	388,433	+0.07(+0.26%)
Sep 07, 2007	25.72	26.20	25.13	26.15	537,003	-0.20(-0.78%)
Sep 06, 2007	26.35	26.56	26.01	26.35	310,869	-0.01(-0.04%)
Sep 05, 2007	25.86	26.36	25.67	26.36	423,270	+0.01(+0.04%)
Sep 04, 2007	26.22	26.84	26.28	26.35	408,413	+0.13(+0.48%)
Aug 31, 2007	26.50	26.84	26.11	26.22	737,726	+0.22(+0.86%)
Aug 30, 2007	25.57	26.34	25.52	26.00	411,180	+0.13(+0.49%)
Aug 29, 2007	25.76	25.99	25.39	25.87	322,038	+0.31(+1.22%)
Aug 28, 2007	26.31	26.59	25.44	25.56	241,707	-0.97(-3.64%)
Aug 27, 2007	26.60	26.95	26.25	26.53	275,213	-0.18(-0.66%)
Aug 24, 2007	26.64	27.08	26.35	26.70	560,467	+0.06(+0.22%)
Aug 23, 2007	26.74	27.10	25.87	26.64	512,412	+0.19(+0.70%)
Aug 22, 2007	26.14	26.53	25.79	26.46	890,805	+0.95(+3.71%)
Aug 21, 2007	24.01	25.67	24.01	25.51	627,785	+1.11(+4.56%)
Aug 20, 2007	23.91	24.55	23.77	24.40	505,752	+0.56(+2.33%)
Aug 17, 2007	24.99	25.13	23.20	23.84	870,107	+0.03(+0.12%)
Aug 16, 2007	23.66	24.18	22.45	23.81	1,691,238	-0.34(-1.41%)
Aug 15, 2007	24.16	24.59	23.68	24.16	805,454	-0.01(-0.04%)
Aug 14, 2007	24.55	25.13	23.96	24.16	647,252	-0.38(-1.55%)
Aug 13, 2007	24.50	25.28	24.41	24.55	408,618	+0.05(+0.20%)
Aug 10, 2007	24.71	24.78	23.17	24.50	1,280,058	-0.96(-3.76%)
Aug 09, 2007	26.07	26.60	25.13	25.45	693,975	-0.95(-3.59%)
Aug 08, 2007	26.60	27.60	25.55	26.40	2,053,237	+0.19(+0.71%)
Aug 07, 2007	25.63	26.48	25.57	26.21	642,642	+0.41(+1.59%)
Aug 06, 2007	26.74	26.78	24.95	25.80	1,224,933	-0.58(-2.18%)
Aug 03, 2007	26.51	27.14	25.44	26.38	1,486,622	+0.61(+2.39%)
Aug 02, 2007	25.38	25.86	24.16	25.77	1,433,649	+1.07(+4.35%)

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.