Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	25.70	26.10	25.28	26.10	710,298	+0.57(+2.23%)
Oct 30, 2007	25.71	25.89	25.17	25.53	613,602	-0.19(-0.74%)
Oct 29, 2007	25.17	25.82	25.09	25.72	1,430,078	+0.61(+2.43%)
Oct 26, 2007	24.64	25.19	24.28	25.11	1,137,318	+0.68(+2.77%)
Oct 25, 2007	23.94	25.37	23.90	24.43	2,369,985	+0.75(+3.17%)
Oct 24, 2007	22.82	23.76	22.71	23.68	888,327	+0.50(+2.14%)
Oct 23, 2007	23.18	23.28	22.92	23.19	582,783	+0.15(+0.64%)
Oct 22, 2007	22.43	23.17	22.29	23.04	540,904	+0.37(+1.64%)
Oct 19, 2007	22.97	23.26	22.57	22.67	1,200,837	-0.34(-1.47%)
Oct 18, 2007	23.36	23.86	22.97	23.01	908,805	-0.54(-2.28%)
Oct 17, 2007	23.70	23.90	23.15	23.54	569,376	+0.02(+0.11%)
Oct 16, 2007	23.83	24.05	23.50	23.52	666,510	-0.28(-1.18%)
Oct 15, 2007	24.29	24.29	23.63	23.80	543,673	-0.43(-1.77%)
Oct 12, 2007	24.24	24.53	24.06	24.23	532,082	+0.07(+0.27%)
Oct 11, 2007	24.35	24.63	23.96	24.16	807,581	+0.02(+0.10%)
Oct 10, 2007	24.75	24.76	23.97	24.14	756,043	-0.60(-2.44%)
Oct 09, 2007	24.34	24.74	24.17	24.74	520,811	+0.54(+2.22%)
Oct 08, 2007	24.38	24.45	24.10	24.20	478,566	-0.27(-1.11%)
Oct 05, 2007	23.85	24.58	23.79	24.48	782,192	+0.84(+3.56%)
Oct 04, 2007	23.94	24.02	23.61	23.63	695,848	-0.16(-0.66%)
Oct 03, 2007	23.58	23.93	23.58	23.79	609,362	+0.13(+0.56%)
Oct 02, 2007	23.67	23.86	23.52	23.66	918,056	+0.12(+0.53%)
Oct 01, 2007	22.89	24.14	22.80	23.53	1,291,284	+1.02(+4.51%)
Sep 28, 2007	22.29	22.70	22.29	22.52	853,629	+0.16(+0.70%)
Sep 27, 2007	21.72	22.49	21.68	22.36	1,036,198	+0.76(+3.52%)
Sep 26, 2007	21.46	21.74	21.26	21.60	576,662	+0.21(+0.96%)
Sep 25, 2007	21.40	21.57	21.21	21.40	571,228	-0.13(-0.61%)
Sep 24, 2007	21.50	21.76	21.33	21.53	1,051,974	-0.02(-0.08%)
Sep 21, 2007	22.03	22.08	21.50	21.54	1,720,277	-0.28(-1.29%)
Sep 20, 2007	22.27	22.38	21.71	21.83	961,714	-0.56(-2.51%)
Sep 19, 2007	21.92	22.49	21.83	22.39	1,021,504	+0.65(+3.00%)
Sep 18, 2007	20.84	21.74	20.67	21.73	1,009,179	+1.03(+4.98%)
Sep 17, 2007	20.84	21.41	20.50	20.70	671,397	-0.31(-1.49%)
Sep 14, 2007	20.54	21.06	20.50	21.02	644,444	+0.28(+1.35%)
Sep 13, 2007	20.80	20.95	20.49	20.74	807,942	+0.07(+0.32%)
Sep 12, 2007	20.58	20.81	20.43	20.67	953,435	-0.01(-0.04%)
Sep 11, 2007	20.69	21.00	20.53	20.68	786,226	+0.12(+0.56%)
Sep 10, 2007	20.77	20.92	20.26	20.56	845,556	-0.16(-0.76%)
Sep 07, 2007	20.78	21.14	20.64	20.72	970,777	-0.34(-1.61%)
Sep 06, 2007	21.21	21.21	20.72	21.06	746,052	-0.05(-0.23%)
Sep 05, 2007	20.99	21.42	20.88	21.11	1,104,211	-0.07(-0.31%)
Sep 04, 2007	20.92	21.26	20.72	21.17	804,537	+0.23(+1.10%)
Aug 31, 2007	20.79	21.07	20.75	20.94	501,103	+0.40(+1.93%)
Aug 30, 2007	20.58	20.87	20.33	20.55	910,372	-0.26(-1.23%)
Aug 29, 2007	20.68	20.95	20.51	20.80	971,329	+0.27(+1.33%)
Aug 28, 2007	20.99	21.08	20.51	20.53	1,101,704	-0.64(-3.00%)
Aug 27, 2007	21.36	21.50	21.16	21.16	519,202	-0.19(-0.89%)
Aug 24, 2007	21.21	21.35	20.90	21.35	595,769	+0.15(+0.70%)
Aug 23, 2007	21.69	21.69	20.98	21.21	856,746	-0.38(-1.76%)
Aug 22, 2007	21.07	21.64	20.98	21.59	980,530	+0.75(+3.61%)
Aug 21, 2007	20.84	21.20	20.78	20.83	870,073	-0.13(-0.63%)
Aug 20, 2007	20.92	21.45	20.88	20.97	1,405,896	-0.19(-0.90%)
Aug 17, 2007	21.67	22.27	20.74	21.16	1,343,819	+0.41(+1.99%)
Aug 16, 2007	20.24	20.83	19.82	20.74	2,244,764	+0.36(+1.78%)
Aug 15, 2007	20.68	21.26	20.34	20.38	1,256,529	-0.40(-1.91%)
Aug 14, 2007	21.90	21.95	20.74	20.78	1,540,592	-1.02(-4.66%)
Aug 13, 2007	21.20	22.07	21.17	21.79	1,864,640	+0.62(+2.92%)
Aug 10, 2007	18.88	21.55	18.75	21.17	3,498,763	+1.91(+9.90%)
Aug 09, 2007	20.52	20.75	18.53	19.27	4,488,472	-1.77(-8.40%)
Aug 08, 2007	21.71	22.54	20.81	21.03	2,360,859	-0.69(-3.19%)
Aug 07, 2007	21.82	21.89	21.28	21.73	2,151,431	-0.23(-1.05%)
Aug 06, 2007	21.55	22.03	21.15	21.96	2,151,415	+0.49(+2.27%)
Aug 03, 2007	21.51	22.37	21.46	21.47	1,838,555	-0.88(-3.92%)
Aug 02, 2007	22.53	22.68	22.24	22.35	1,801,648	-0.18(-0.81%)

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.