Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	29.16	29.21	28.60	29.01	8,422,081	-0.10(-0.36%)
Oct 30, 2007	28.52	29.59	28.44	29.12	7,771,422	+0.48(+1.67%)
Oct 29, 2007	28.78	28.90	28.35	28.64	6,684,283	-0.06(-0.21%)
Oct 26, 2007	28.35	29.46	28.08	28.70	11,783,124	-0.28(-0.97%)
Oct 25, 2007	29.30	29.45	28.24	28.98	8,745,059	-0.33(-1.11%)
Oct 24, 2007	29.33	29.88	28.40	29.30	6,815,076	+0.06(+0.19%)
Oct 23, 2007	29.18	29.34	28.57	29.25	6,408,303	-0.18(-0.60%)
Oct 22, 2007	29.21	29.70	29.04	29.43	4,342,102	+0.15(+0.53%)
Oct 19, 2007	29.93	29.93	29.21	29.27	7,442,089	-0.67(-2.25%)
Oct 18, 2007	30.16	30.16	29.37	29.94	6,073,877	-0.32(-1.06%)
Oct 17, 2007	29.86	30.38	29.70	30.26	9,430,932	+0.99(+3.39%)
Oct 16, 2007	28.94	29.57	28.86	29.27	5,915,835	+0.32(+1.10%)
Oct 15, 2007	29.21	29.57	28.71	28.95	6,627,461	-0.26(-0.90%)
Oct 12, 2007	28.83	29.38	28.76	29.22	6,356,759	+0.72(+2.53%)
Oct 11, 2007	29.66	29.89	28.33	28.49	10,032,010	-0.85(-2.89%)
Oct 10, 2007	29.57	29.65	28.85	29.34	12,929,748	-0.53(-1.77%)
Oct 09, 2007	30.58	30.62	29.39	29.87	11,306,095	-0.79(-2.59%)
Oct 08, 2007	30.49	30.90	30.08	30.67	5,976,539	-0.04(-0.13%)
Oct 05, 2007	29.98	30.78	29.85	30.70	8,302,766	+0.95(+3.20%)
Oct 04, 2007	30.19	30.30	29.34	29.75	13,969,921	-0.67(-2.19%)
Oct 03, 2007	31.33	31.41	30.16	30.42	8,023,715	-1.14(-3.61%)
Oct 02, 2007	31.61	32.04	31.39	31.56	4,724,754	-0.15(-0.47%)
Oct 01, 2007	30.85	31.96	30.74	31.71	5,277,945	+0.97(+3.16%)
Sep 28, 2007	30.55	30.95	30.19	30.74	8,274,752	+0.33(+1.07%)
Sep 27, 2007	30.86	31.01	30.36	30.41	7,442,751	-0.32(-1.04%)
Sep 26, 2007	31.26	31.54	30.42	30.73	5,942,068	-0.53(-1.71%)
Sep 25, 2007	30.76	31.45	30.76	31.27	4,694,832	+0.25(+0.82%)
Sep 24, 2007	31.51	31.69	30.83	31.01	6,835,300	-0.48(-1.54%)
Sep 21, 2007	31.66	31.84	31.48	31.50	5,091,467	-0.02(-0.05%)
Sep 20, 2007	31.12	31.61	31.07	31.51	8,198,056	-0.41(-1.29%)
Sep 19, 2007	32.07	32.50	31.73	31.93	5,428,542	-0.07(-0.21%)
Sep 18, 2007	31.03	32.12	30.95	31.99	7,038,232	+0.97(+3.13%)
Sep 17, 2007	30.84	31.23	30.73	31.02	4,635,712	+0.07(+0.21%)
Sep 14, 2007	30.81	31.12	30.70	30.96	5,048,456	-0.05(-0.16%)
Sep 13, 2007	31.18	31.30	30.64	31.01	7,949,832	+0.03(+0.11%)
Sep 12, 2007	31.74	31.83	30.96	30.97	6,566,453	-0.93(-2.92%)
Sep 11, 2007	31.62	32.03	31.41	31.91	5,010,316	+0.47(+1.51%)
Sep 10, 2007	31.61	31.79	30.97	31.43	4,775,738	+0.10(+0.33%)
Sep 07, 2007	31.45	31.61	31.03	31.33	5,941,841	-0.55(-1.73%)
Sep 06, 2007	31.92	32.05	31.65	31.88	6,016,730	+0.20(+0.64%)
Sep 05, 2007	32.07	32.23	31.56	31.67	8,261,548	-0.48(-1.49%)
Sep 04, 2007	31.51	32.46	31.41	32.15	5,760,461	+0.48(+1.53%)
Aug 31, 2007	31.93	31.98	31.40	31.67	6,738,010	-0.40(-1.24%)
Aug 30, 2007	31.91	32.48	31.77	32.07	5,011,435	-0.01(-0.02%)
Aug 29, 2007	31.43	32.11	31.30	32.07	4,559,564	+0.87(+2.79%)
Aug 28, 2007	31.96	32.20	31.15	31.20	6,837,036	-1.00(-3.11%)
Aug 27, 2007	32.48	32.52	32.20	32.20	5,489,382	-0.31(-0.95%)
Aug 24, 2007	32.24	32.64	32.09	32.51	5,335,677	+0.31(+0.98%)
Aug 23, 2007	32.59	32.60	32.02	32.20	6,402,352	-0.37(-1.13%)
Aug 22, 2007	32.92	33.01	32.33	32.57	8,111,259	-0.30(-0.92%)
Aug 21, 2007	32.90	33.15	32.66	32.87	5,454,068	-0.21(-0.63%)
Aug 20, 2007	32.67	33.40	32.54	33.08	8,350,513	+0.30(+0.91%)
Aug 17, 2007	32.44	33.03	32.05	32.78	9,657,167	+0.96(+3.01%)
Aug 16, 2007	31.12	31.94	30.80	31.82	12,714,101	+0.40(+1.28%)
Aug 15, 2007	31.53	32.12	31.20	31.42	8,737,076	-0.40(-1.25%)
Aug 14, 2007	33.04	33.07	31.76	31.82	6,599,773	-1.06(-3.22%)
Aug 13, 2007	33.52	33.69	32.79	32.88	7,670,892	-0.30(-0.90%)
Aug 10, 2007	32.51	33.53	32.37	33.17	11,237,489	+0.44(+1.33%)
Aug 09, 2007	31.85	33.82	31.84	32.74	13,392,342	+0.39(+1.19%)
Aug 08, 2007	31.84	33.06	31.76	32.35	7,809,615	+0.71(+2.25%)
Aug 07, 2007	31.38	32.10	31.07	31.64	6,744,356	+0.10(+0.31%)
Aug 06, 2007	30.49	31.63	30.31	31.54	7,529,932	+1.18(+3.88%)
Aug 03, 2007	30.64	31.46	30.36	30.36	6,964,574	-0.93(-2.98%)
Aug 02, 2007	31.56	31.68	30.93	31.29	5,383,565	-0.25(-0.80%)

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.