Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	21.89	22.36	21.57	22.36	522,700	+0.73(+3.37%)
Oct 30, 2007	21.65	22.03	21.40	21.63	469,100	-0.16(-0.73%)
Oct 29, 2007	22.67	22.67	21.66	21.79	741,500	-0.81(-3.58%)
Oct 26, 2007	22.83	23.00	22.25	22.60	424,200	+0.04(+0.18%)
Oct 25, 2007	23.90	23.90	22.52	22.56	728,400	-1.28(-5.37%)
Oct 24, 2007	24.75	24.85	23.25	23.84	701,000	-1.05(-4.22%)
Oct 23, 2007	24.77	24.97	24.54	24.89	149,500	+0.35(+1.43%)
Oct 22, 2007	23.80	24.63	23.73	24.54	189,500	+0.39(+1.61%)
Oct 19, 2007	24.99	24.99	23.81	24.15	415,100	-0.93(-3.71%)
Oct 18, 2007	25.92	25.92	24.42	25.08	662,500	-0.92(-3.54%)
Oct 17, 2007	26.31	26.60	25.80	26.00	373,300	-0.01(-0.04%)
Oct 16, 2007	26.35	26.35	25.35	26.01	565,200	-0.72(-2.69%)
Oct 15, 2007	26.90	26.95	26.56	26.73	193,700	-0.20(-0.74%)
Oct 12, 2007	26.57	26.99	26.44	26.93	190,400	+0.34(+1.28%)
Oct 11, 2007	26.80	26.82	26.50	26.59	171,200	-0.16(-0.60%)
Oct 10, 2007	26.50	26.75	26.48	26.75	228,000	+0.16(+0.60%)
Oct 09, 2007	26.50	26.82	26.40	26.59	199,000	-0.06(-0.23%)
Oct 08, 2007	26.84	26.90	26.54	26.65	117,100	-0.20(-0.74%)
Oct 05, 2007	27.00	27.06	26.72	26.85	369,300	+0.13(+0.49%)
Oct 04, 2007	26.92	26.98	26.70	26.72	366,900	-0.06(-0.22%)
Oct 03, 2007	26.48	26.86	26.40	26.78	445,000	+0.15(+0.56%)
Oct 02, 2007	26.50	27.09	26.38	26.63	157,500	+0.17(+0.64%)
Oct 01, 2007	26.32	26.59	26.26	26.46	407,600	+0.18(+0.68%)
Sep 28, 2007	26.29	26.60	26.11	26.28	551,600	+0.02(+0.08%)
Sep 27, 2007	26.17	26.30	25.99	26.26	421,800	+0.17(+0.65%)
Sep 26, 2007	25.86	26.50	25.13	26.09	1,072,200	+0.35(+1.36%)
Sep 25, 2007	25.40	25.81	25.11	25.74	619,100	+0.23(+0.90%)
Sep 24, 2007	25.00	25.85	24.93	25.51	1,032,000	+1.12(+4.59%)
Sep 21, 2007	25.27	25.27	24.15	24.39	515,400	-0.64(-2.56%)
Sep 20, 2007	25.48	26.02	24.86	25.03	397,800	-0.44(-1.73%)
Sep 19, 2007	25.00	25.98	24.82	25.47	1,228,500	+0.67(+2.70%)
Sep 18, 2007	24.35	24.82	24.26	24.80	1,019,400	+0.56(+2.31%)
Sep 17, 2007	26.75	26.75	22.51	24.24	5,537,500	-4.26(-14.95%)
Sep 14, 2007	28.44	28.78	28.40	28.50	264,000	-0.17(-0.59%)
Sep 13, 2007	28.81	29.00	28.37	28.67	200,500	-0.16(-0.55%)
Sep 12, 2007	28.06	28.83	27.99	28.83	185,900	+0.72(+2.56%)
Sep 11, 2007	27.68	28.15	27.51	28.11	208,200	+0.52(+1.88%)
Sep 10, 2007	27.86	27.86	27.23	27.59	132,300	-0.05(-0.18%)
Sep 07, 2007	27.90	27.90	27.41	27.64	300,300	-0.38(-1.36%)
Sep 06, 2007	27.68	28.05	27.40	28.02	165,200	+0.37(+1.34%)
Sep 05, 2007	27.73	27.95	27.20	27.65	169,600	+0.04(+0.14%)
Sep 04, 2007	26.87	27.91	26.55	27.61	243,200	+0.68(+2.53%)
Aug 31, 2007	26.13	26.93	26.01	26.93	369,700	+1.21(+4.70%)
Aug 30, 2007	26.49	26.61	25.66	25.72	448,000	-0.99(-3.71%)
Aug 29, 2007	26.95	26.95	26.54	26.71	319,700	-0.24(-0.89%)
Aug 28, 2007	27.47	27.49	26.88	26.95	254,400	-0.65(-2.36%)
Aug 27, 2007	27.05	27.73	26.74	27.60	225,600	+0.59(+2.18%)
Aug 24, 2007	26.94	27.12	26.29	27.01	344,900	+0.11(+0.41%)
Aug 23, 2007	28.19	28.24	26.88	26.90	500,000	-1.05(-3.76%)
Aug 22, 2007	27.01	28.49	26.69	27.95	438,800	+1.37(+5.15%)
Aug 21, 2007	26.21	26.72	26.19	26.58	311,100	+0.35(+1.33%)
Aug 20, 2007	26.76	27.04	25.97	26.23	352,000	-0.39(-1.47%)
Aug 17, 2007	26.05	27.53	25.96	26.62	716,100	+0.72(+2.78%)
Aug 16, 2007	24.93	26.45	24.54	25.90	668,300	+0.90(+3.60%)
Aug 15, 2007	25.42	25.72	25.00	25.00	590,600	-0.37(-1.46%)
Aug 14, 2007	25.97	26.00	25.37	25.37	655,300	-0.65(-2.50%)
Aug 13, 2007	25.90	26.95	25.90	26.02	1,006,200	+0.07(+0.27%)
Aug 10, 2007	25.50	26.85	24.82	25.95	1,897,800	+0.36(+1.41%)
Aug 09, 2007	25.52	25.87	25.25	25.59	2,347,100	+0.08(+0.31%)
Aug 08, 2007	25.68	25.97	25.25	25.51	953,700	+0.01(+0.04%)
Aug 07, 2007	26.23	26.29	24.96	25.50	1,525,500	-0.83(-3.15%)
Aug 06, 2007	26.30	26.87	25.91	26.33	1,137,200	-0.32(-1.20%)
Aug 03, 2007	27.00	27.19	26.47	26.65	565,300	-0.54(-1.99%)
Aug 02, 2007	27.55	27.76	26.60	27.19	4,050,276	-0.29(-1.06%)

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.