Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	24.72	24.73	24.11	24.73	1,190,630	+0.42(+1.74%)
Oct 30, 2007	24.64	24.90	24.09	24.30	1,767,861	-0.24(-1.00%)
Oct 29, 2007	24.16	24.60	23.82	24.55	2,282,739	+0.50(+2.10%)
Oct 26, 2007	24.08	24.30	23.53	24.04	1,996,081	+0.15(+0.62%)
Oct 25, 2007	23.91	24.30	23.49	23.90	2,604,352	+0.04(+0.16%)
Oct 24, 2007	24.10	24.22	23.30	23.86	1,444,223	-0.39(-1.62%)
Oct 23, 2007	24.12	24.39	23.86	24.25	2,759,963	+0.28(+1.17%)
Oct 22, 2007	23.12	24.04	23.04	23.97	2,266,004	+0.41(+1.75%)
Oct 19, 2007	23.25	23.75	23.25	23.56	6,811,239	+0.26(+1.11%)
Oct 18, 2007	23.18	23.48	22.62	23.30	3,535,452	-0.08(-0.33%)
Oct 17, 2007	24.48	24.56	23.08	23.38	5,236,777	-0.73(-3.03%)
Oct 16, 2007	24.62	24.63	24.04	24.11	2,644,976	-0.60(-2.44%)
Oct 15, 2007	25.10	25.10	24.44	24.71	2,517,842	-0.46(-1.83%)
Oct 12, 2007	25.12	25.23	25.01	25.17	1,019,769	+0.13(+0.53%)
Oct 11, 2007	24.86	25.87	24.83	25.04	2,993,986	+0.26(+1.03%)
Oct 10, 2007	24.71	25.28	24.69	24.78	1,507,250	+0.04(+0.18%)
Oct 09, 2007	24.83	24.89	24.52	24.74	2,744,038	-0.19(-0.77%)
Oct 08, 2007	25.23	25.39	24.81	24.93	1,999,590	-0.36(-1.42%)
Oct 05, 2007	25.08	25.40	25.07	25.29	2,318,369	+0.31(+1.26%)
Oct 04, 2007	25.29	25.39	24.77	24.97	2,032,790	-0.33(-1.32%)
Oct 03, 2007	25.52	25.66	25.18	25.31	1,792,559	-0.30(-1.19%)
Oct 02, 2007	25.43	25.71	25.36	25.61	1,179,293	+0.23(+0.89%)
Oct 01, 2007	24.88	25.52	24.73	25.39	2,038,459	+0.51(+2.04%)
Sep 28, 2007	25.00	25.11	24.76	24.88	1,195,759	-0.13(-0.50%)
Sep 27, 2007	24.90	25.32	24.79	25.00	2,158,305	+0.13(+0.52%)
Sep 26, 2007	25.42	25.43	24.78	24.87	2,921,107	-0.59(-2.33%)
Sep 25, 2007	25.47	25.57	24.88	25.47	2,021,993	-0.28(-1.08%)
Sep 24, 2007	25.62	26.08	25.40	25.74	2,586,403	+0.08(+0.32%)
Sep 21, 2007	25.63	25.83	25.36	25.66	2,266,004	+0.16(+0.61%)
Sep 20, 2007	26.56	26.22	25.44	25.51	3,305,478	-1.05(-3.95%)
Sep 19, 2007	26.67	27.25	26.41	26.56	2,611,530	+0.14(+0.52%)
Sep 18, 2007	25.60	26.54	25.56	26.42	2,066,531	+0.82(+3.20%)
Sep 17, 2007	25.49	25.90	25.45	25.60	1,491,055	+0.10(+0.39%)
Sep 14, 2007	25.13	25.57	24.91	25.50	1,419,525	+0.37(+1.49%)
Sep 13, 2007	25.25	25.51	25.01	25.13	2,470,875	+0.03(+0.12%)
Sep 12, 2007	24.82	25.29	24.81	25.10	1,716,440	+0.35(+1.41%)
Sep 11, 2007	24.56	24.81	24.56	24.75	1,304,268	+0.19(+0.75%)
Sep 10, 2007	24.25	24.70	23.96	24.56	2,141,299	+0.39(+1.59%)
Sep 07, 2007	24.66	24.90	24.00	24.18	2,941,891	-0.74(-2.99%)
Sep 06, 2007	24.05	25.04	24.13	24.92	3,667,463	+0.87(+3.64%)
Sep 05, 2007	24.37	24.37	23.55	24.05	2,678,176	-0.32(-1.31%)
Sep 04, 2007	24.08	24.58	23.95	24.37	1,748,561	+0.32(+1.34%)
Aug 31, 2007	23.90	24.10	23.74	24.04	2,079,487	+0.29(+1.22%)
Aug 30, 2007	23.82	23.89	23.49	23.75	1,986,903	-0.07(-0.28%)
Aug 29, 2007	23.27	23.82	23.24	23.82	2,478,973	+0.74(+3.21%)
Aug 28, 2007	23.21	23.58	22.97	23.08	5,708,063	-0.17(-0.73%)
Aug 27, 2007	23.21	23.50	22.92	23.25	2,555,631	+0.00(+0.02%)
Aug 24, 2007	22.58	23.28	22.58	23.25	2,570,477	+0.67(+2.97%)
Aug 23, 2007	22.71	23.10	22.22	22.58	3,567,033	-0.14(-0.60%)
Aug 22, 2007	22.45	23.16	22.41	22.71	3,872,316	+0.33(+1.46%)
Aug 21, 2007	20.59	22.54	21.41	22.39	10,610,406	+1.80(+8.73%)
Aug 20, 2007	20.45	20.82	20.27	20.59	2,457,919	+0.43(+2.15%)
Aug 17, 2007	20.19	20.63	19.57	20.16	3,237,457	+0.63(+3.21%)
Aug 16, 2007	19.69	20.09	18.99	19.53	4,566,558	-0.16(-0.81%)
Aug 15, 2007	20.35	20.38	19.56	19.69	4,507,985	-0.66(-3.26%)
Aug 14, 2007	21.21	21.21	20.20	20.35	3,731,956	-1.19(-5.52%)
Aug 13, 2007	21.43	21.67	20.97	21.54	2,229,024	+0.11(+0.54%)
Aug 10, 2007	22.23	22.23	21.11	21.43	4,390,569	-0.99(-4.40%)
Aug 09, 2007	22.24	23.39	21.88	22.41	8,060,983	+0.17(+0.77%)
Aug 08, 2007	21.49	22.55	21.11	22.24	4,373,293	+0.24(+1.09%)
Aug 07, 2007	21.66	22.06	21.32	22.00	3,452,586	+0.34(+1.57%)
Aug 06, 2007	21.35	21.68	20.98	21.66	2,915,439	+0.29(+1.37%)
Aug 03, 2007	21.48	21.73	21.32	21.37	3,094,398	-0.23(-1.05%)
Aug 02, 2007	21.41	22.22	21.04	21.59	3,457,174	+0.32(+1.52%)

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.