Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	33.69	34.47	33.63	34.22	147,900	+1.08(+3.26%)
Oct 30, 2007	33.97	33.99	33.12	33.14	10,900	-1.13(-3.30%)
Oct 29, 2007	33.66	34.27	33.65	34.27	30,300	+0.76(+2.27%)
Oct 26, 2007	33.43	33.55	33.11	33.51	36,900	+0.23(+0.69%)
Oct 25, 2007	32.61	33.31	32.61	33.28	66,400	+0.73(+2.24%)
Oct 24, 2007	31.90	32.55	31.90	32.55	14,300	+0.78(+2.46%)
Oct 23, 2007	31.97	31.97	31.66	31.77	7,000	-0.06(-0.19%)
Oct 22, 2007	31.75	32.00	31.58	31.83	48,200	-0.17(-0.53%)
Oct 19, 2007	32.06	32.12	31.84	32.00	15,700	-0.33(-1.02%)
Oct 18, 2007	32.01	32.40	31.98	32.33	48,900	+0.53(+1.67%)
Oct 17, 2007	32.00	32.20	31.70	31.80	19,400	-0.20(-0.62%)
Oct 16, 2007	31.75	32.06	31.67	32.00	16,800	+0.04(+0.13%)
Oct 15, 2007	31.51	32.00	31.36	31.96	25,600	+0.80(+2.56%)
Oct 12, 2007	30.83	31.16	30.83	31.16	68,800	+0.27(+0.89%)
Oct 11, 2007	30.74	31.15	30.66	30.89	17,000	+0.38(+1.23%)
Oct 10, 2007	30.26	30.58	30.03	30.51	15,200	+0.25(+0.84%)
Oct 09, 2007	30.04	30.43	29.90	30.26	17,600	+0.38(+1.26%)
Oct 08, 2007	30.30	30.40	29.77	29.88	7,100	-0.73(-2.38%)
Oct 05, 2007	30.62	30.69	30.40	30.61	6,300	-0.15(-0.49%)
Oct 04, 2007	29.85	30.76	29.85	30.76	13,500	+0.76(+2.53%)
Oct 03, 2007	29.99	30.19	29.91	30.00	18,800	-0.03(-0.10%)
Oct 02, 2007	29.80	30.03	29.72	30.03	86,400	-0.04(-0.13%)
Oct 01, 2007	30.21	30.30	29.78	30.07	19,800	-0.50(-1.64%)
Sep 28, 2007	30.94	30.99	30.40	30.57	8,700	-0.30(-0.97%)
Sep 27, 2007	30.35	30.94	30.35	30.87	26,800	+0.81(+2.69%)
Sep 26, 2007	30.44	30.51	29.69	30.06	29,700	-0.22(-0.73%)
Sep 25, 2007	30.35	30.41	30.15	30.28	52,400	-0.37(-1.21%)
Sep 24, 2007	30.77	31.00	30.46	30.65	28,300	-0.11(-0.36%)
Sep 21, 2007	30.94	31.04	30.59	30.76	80,000	+0.09(+0.29%)
Sep 20, 2007	30.43	30.87	30.27	30.67	27,300	+0.40(+1.32%)
Sep 19, 2007	30.28	30.38	29.96	30.27	21,100	-0.08(-0.26%)
Sep 18, 2007	29.85	30.38	29.76	30.35	8,400	+0.27(+0.90%)
Sep 17, 2007	29.60	30.08	29.60	30.08	23,400	+0.33(+1.11%)
Sep 14, 2007	29.83	29.93	29.64	29.75	14,600	+0.02(+0.07%)
Sep 13, 2007	29.71	29.86	29.55	29.73	4,900	+0.04(+0.13%)
Sep 12, 2007	29.39	29.87	29.27	29.69	14,100	+0.49(+1.68%)
Sep 11, 2007	29.02	29.20	28.80	29.20	9,400	+0.06(+0.21%)
Sep 10, 2007	28.56	29.28	28.56	29.14	4,800	+0.22(+0.76%)
Sep 07, 2007	28.73	28.98	28.58	28.92	56,100	+0.28(+0.98%)
Sep 06, 2007	28.83	28.83	28.44	28.64	110,800	+0.06(+0.21%)
Sep 05, 2007	28.56	28.60	28.39	28.58	7,000	-0.00(-0.00%)
Sep 04, 2007	28.31	28.62	28.31	28.58	15,300	+0.18(+0.64%)
Aug 31, 2007	28.40	28.40	28.15	28.40	10,900	+0.17(+0.60%)
Aug 30, 2007	28.16	28.25	28.00	28.23	6,600	-0.05(-0.18%)
Aug 29, 2007	28.13	28.32	28.13	28.28	7,300	+0.48(+1.73%)
Aug 28, 2007	27.97	27.97	27.73	27.80	21,700	-0.25(-0.89%)
Aug 27, 2007	27.66	28.13	27.43	28.05	124,600	+0.26(+0.94%)
Aug 24, 2007	27.60	27.82	27.54	27.79	4,600	+0.31(+1.13%)
Aug 23, 2007	27.42	27.61	27.25	27.48	56,100	+0.35(+1.29%)
Aug 22, 2007	27.32	27.42	27.05	27.13	16,100	-0.19(-0.70%)
Aug 21, 2007	27.69	27.96	27.25	27.32	10,700	-0.50(-1.80%)
Aug 20, 2007	27.81	27.82	27.54	27.82	39,900	-0.34(-1.21%)
Aug 17, 2007	27.91	28.25	27.91	28.16	158,500	+0.37(+1.33%)
Aug 16, 2007	27.83	28.01	27.46	27.79	27,600	-0.58(-2.04%)
Aug 15, 2007	28.23	28.71	28.23	28.37	7,600	+0.25(+0.89%)
Aug 14, 2007	28.10	28.21	27.67	28.12	26,800	+0.18(+0.64%)
Aug 13, 2007	28.39	28.46	27.92	27.94	9,800	-0.05(-0.18%)
Aug 10, 2007	27.72	28.09	27.58	27.99	29,700	+0.04(+0.14%)
Aug 09, 2007	27.72	28.20	26.77	27.95	26,100	-0.21(-0.75%)
Aug 08, 2007	27.91	28.32	27.91	28.16	51,800	+0.04(+0.14%)
Aug 07, 2007	27.88	28.30	27.83	28.12	12,900	-0.05(-0.18%)
Aug 06, 2007	28.49	28.80	27.95	28.17	221,800	-0.79(-2.73%)
Aug 03, 2007	29.01	29.34	28.94	28.96	58,100	-0.38(-1.29%)
Aug 02, 2007	29.14	29.34	29.01	29.34	9,400	+0.08(+0.27%)

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.