Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	21.88	22.15	21.50	21.97	2,383,147	+0.35(+1.64%)
Oct 30, 2007	21.41	21.78	21.28	21.61	2,257,355	+0.13(+0.62%)
Oct 29, 2007	21.83	22.00	21.44	21.48	5,833,037	-0.27(-1.22%)
Oct 26, 2007	22.04	22.15	21.55	21.75	2,970,251	-0.11(-0.49%)
Oct 25, 2007	22.15	22.20	21.75	21.85	2,760,409	-0.16(-0.72%)
Oct 24, 2007	22.21	22.37	21.87	22.01	4,989,144	-0.35(-1.58%)
Oct 23, 2007	22.37	22.58	22.21	22.37	7,384,508	+0.11(+0.52%)
Oct 22, 2007	21.73	22.29	21.55	22.25	1,323,417	+0.37(+1.70%)
Oct 19, 2007	22.71	22.79	21.75	21.88	8,438,356	-0.87(-3.81%)
Oct 18, 2007	22.81	22.98	22.70	22.75	2,468,214	-0.23(-1.00%)
Oct 17, 2007	23.07	23.18	22.67	22.98	2,240,499	+0.10(+0.42%)
Oct 16, 2007	23.20	23.26	22.78	22.88	1,924,775	-0.37(-1.60%)
Oct 15, 2007	23.44	23.71	23.18	23.25	2,067,422	-0.26(-1.09%)
Oct 12, 2007	22.86	23.51	22.71	23.51	2,266,372	+0.61(+2.66%)
Oct 11, 2007	23.20	23.66	22.75	22.90	2,613,237	+0.06(+0.27%)
Oct 10, 2007	22.63	23.01	22.57	22.83	2,547,174	+0.17(+0.74%)
Oct 09, 2007	22.81	23.04	22.51	22.67	1,677,672	+0.04(+0.16%)
Oct 08, 2007	22.72	22.82	22.20	22.63	2,052,264	-0.11(-0.51%)
Oct 05, 2007	22.29	22.99	22.29	22.75	2,889,029	+0.70(+3.17%)
Oct 04, 2007	21.69	22.10	21.52	22.05	4,121,949	+0.54(+2.51%)
Oct 03, 2007	21.45	21.77	21.24	21.51	2,818,780	-0.06(-0.29%)
Oct 02, 2007	21.04	21.72	20.91	21.57	6,952,608	+0.72(+3.48%)
Oct 01, 2007	21.12	21.13	20.56	20.84	8,336,659	-0.52(-2.44%)
Sep 28, 2007	21.88	22.00	21.22	21.37	6,180,096	-0.51(-2.34%)
Sep 27, 2007	21.98	22.12	21.81	21.88	2,323,644	+0.00(+0.00%)
Sep 26, 2007	22.06	22.07	21.75	21.88	1,956,902	+0.04(+0.20%)
Sep 25, 2007	21.61	21.96	21.55	21.83	1,685,215	+0.01(+0.04%)
Sep 24, 2007	22.10	22.23	21.67	21.83	4,065,275	-0.15(-0.68%)
Sep 21, 2007	22.54	22.91	21.90	21.98	2,914,934	-0.47(-2.09%)
Sep 20, 2007	22.89	22.98	22.37	22.44	1,625,227	-0.58(-2.53%)
Sep 19, 2007	23.39	23.77	22.88	23.03	2,084,504	+0.02(+0.08%)
Sep 18, 2007	22.28	23.25	22.16	23.01	3,771,722	+0.98(+4.45%)
Sep 17, 2007	22.67	22.78	21.93	22.03	1,372,738	-0.76(-3.34%)
Sep 14, 2007	22.98	23.10	22.60	22.79	1,535,861	-0.39(-1.68%)
Sep 13, 2007	23.38	23.60	23.13	23.18	1,174,887	+0.02(+0.08%)
Sep 12, 2007	23.23	23.45	23.01	23.16	1,585,521	-0.28(-1.21%)
Sep 11, 2007	22.82	23.60	22.82	23.44	1,364,933	+0.83(+3.67%)
Sep 10, 2007	23.35	23.51	22.54	22.61	1,435,634	-0.34(-1.46%)
Sep 07, 2007	23.51	23.51	22.82	22.95	1,824,322	-0.68(-2.88%)
Sep 06, 2007	23.24	23.87	23.24	23.63	1,803,847	+0.33(+1.40%)
Sep 05, 2007	23.43	23.51	23.05	23.30	1,141,290	-0.38(-1.60%)
Sep 04, 2007	23.08	23.74	23.04	23.68	1,337,105	+0.65(+2.80%)
Aug 31, 2007	23.03	23.16	22.69	23.04	1,466,630	+0.47(+2.08%)
Aug 30, 2007	22.38	22.70	22.12	22.57	1,734,956	+0.11(+0.51%)
Aug 29, 2007	21.92	22.55	21.68	22.45	1,944,006	+0.92(+4.27%)
Aug 28, 2007	21.94	22.27	21.43	21.53	2,751,699	-0.95(-4.25%)
Aug 27, 2007	22.54	22.60	22.35	22.49	2,659,957	-0.22(-0.97%)
Aug 24, 2007	21.92	22.78	21.91	22.71	2,965,952	+0.72(+3.30%)
Aug 23, 2007	21.65	22.06	21.60	21.99	2,967,197	+0.31(+1.43%)
Aug 22, 2007	21.15	21.95	21.15	21.68	2,417,423	+0.57(+2.68%)
Aug 21, 2007	21.15	21.31	20.87	21.11	2,321,834	-0.17(-0.79%)
Aug 20, 2007	21.79	21.89	21.09	21.28	1,564,707	-0.21(-0.99%)
Aug 17, 2007	21.50	21.83	21.24	21.49	3,796,496	+0.73(+3.53%)
Aug 16, 2007	20.36	20.93	19.77	20.76	11,731,458	-0.18(-0.84%)
Aug 15, 2007	20.99	21.46	20.43	20.93	4,600,681	-0.09(-0.42%)
Aug 14, 2007	21.85	22.09	20.95	21.02	5,518,443	-0.80(-3.69%)
Aug 13, 2007	21.72	22.11	21.56	21.83	3,791,406	+0.42(+1.98%)
Aug 10, 2007	21.67	21.75	20.81	21.40	6,557,019	-0.57(-2.61%)
Aug 09, 2007	22.55	22.88	21.92	21.98	3,586,878	-1.01(-4.38%)
Aug 08, 2007	23.11	23.56	22.44	22.98	3,310,524	+0.22(+0.97%)
Aug 07, 2007	22.23	23.16	22.14	22.76	4,834,799	+0.33(+1.46%)
Aug 06, 2007	22.16	22.49	21.80	22.44	2,358,789	+0.41(+1.85%)
Aug 03, 2007	22.14	22.51	21.99	22.03	2,810,409	-0.48(-2.12%)
Aug 02, 2007	22.60	22.82	22.14	22.51	4,191,180	+0.28(+1.27%)

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.