Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	31.21	32.84	30.99	32.43	2,284,599	+1.33(+4.27%)
Oct 30, 2007	32.08	32.09	31.02	31.10	1,025,520	-0.94(-2.94%)
Oct 29, 2007	31.95	32.24	31.45	32.04	1,193,336	+0.29(+0.93%)
Oct 26, 2007	31.24	32.04	31.04	31.75	1,494,978	+1.08(+3.52%)
Oct 25, 2007	30.67	30.81	29.87	30.67	1,235,265	+0.29(+0.97%)
Oct 24, 2007	29.96	30.41	29.17	30.37	1,425,572	+0.40(+1.34%)
Oct 23, 2007	29.83	30.36	29.57	29.97	1,244,322	+0.20(+0.66%)
Oct 22, 2007	29.91	30.42	29.38	29.77	1,721,820	-0.26(-0.85%)
Oct 19, 2007	31.44	31.54	29.93	30.03	2,062,846	-1.41(-4.50%)
Oct 18, 2007	30.84	31.51	30.21	31.44	1,482,969	+0.63(+2.04%)
Oct 17, 2007	30.28	31.10	30.22	30.82	2,046,359	+0.85(+2.82%)
Oct 16, 2007	30.26	30.62	29.68	29.97	1,816,973	-0.39(-1.29%)
Oct 15, 2007	30.93	31.08	29.92	30.36	1,213,283	-0.46(-1.50%)
Oct 12, 2007	31.18	31.22	30.37	30.82	1,586,671	-0.20(-0.63%)
Oct 11, 2007	30.97	31.43	30.63	31.02	3,778,967	+0.26(+0.83%)
Oct 10, 2007	29.68	30.87	29.48	30.77	2,881,675	+1.06(+3.57%)
Oct 09, 2007	29.02	30.02	28.90	29.70	1,826,031	+0.67(+2.30%)
Oct 08, 2007	28.67	29.41	28.61	29.04	1,535,380	+0.22(+0.75%)
Oct 05, 2007	28.69	28.99	27.89	28.82	1,856,866	+0.38(+1.35%)
Oct 04, 2007	27.85	28.59	27.66	28.44	2,552,149	+0.81(+2.92%)
Oct 03, 2007	26.07	27.94	25.94	27.63	3,482,617	+1.59(+6.11%)
Oct 02, 2007	26.67	26.71	25.83	26.04	2,425,142	-0.36(-1.38%)
Oct 01, 2007	25.96	26.82	25.70	26.40	1,884,955	+0.41(+1.59%)
Sep 28, 2007	26.49	26.49	25.84	25.99	1,501,084	-0.37(-1.42%)
Sep 27, 2007	26.65	26.72	26.15	26.36	1,632,772	-0.04(-0.15%)
Sep 26, 2007	26.30	26.97	26.03	26.40	1,575,070	+0.51(+1.97%)
Sep 25, 2007	26.02	26.17	25.60	25.89	1,489,584	-0.29(-1.13%)
Sep 24, 2007	27.02	27.02	25.98	26.19	2,063,863	-0.88(-3.27%)
Sep 21, 2007	26.83	27.54	26.69	27.07	1,359,626	+0.42(+1.59%)
Sep 20, 2007	27.33	27.64	26.48	26.65	1,105,307	-0.68(-2.48%)
Sep 19, 2007	26.97	27.83	26.87	27.33	1,706,962	+0.41(+1.53%)
Sep 18, 2007	25.31	26.94	25.26	26.91	1,993,745	+1.60(+6.33%)
Sep 17, 2007	25.46	25.74	25.18	25.31	1,201,071	-0.22(-0.85%)
Sep 14, 2007	25.89	25.89	25.30	25.53	1,295,919	-0.36(-1.40%)
Sep 13, 2007	25.79	27.27	25.40	25.89	1,938,281	+0.28(+1.11%)
Sep 12, 2007	25.81	26.19	25.55	25.61	1,692,816	-0.23(-0.87%)
Sep 11, 2007	25.59	26.09	25.55	25.83	1,785,629	+0.25(+0.96%)
Sep 10, 2007	26.37	26.37	25.22	25.59	1,494,571	-0.17(-0.65%)
Sep 07, 2007	26.57	26.61	25.13	25.75	2,137,239	-1.09(-4.06%)
Sep 06, 2007	26.96	27.18	26.23	26.85	2,041,474	-0.16(-0.58%)
Sep 05, 2007	27.37	27.59	26.59	27.00	2,780,517	-0.38(-1.40%)
Sep 04, 2007	27.78	27.90	27.08	27.39	1,876,304	-0.39(-1.42%)
Aug 31, 2007	26.91	27.97	26.83	27.78	2,032,824	+0.86(+3.21%)
Aug 30, 2007	25.97	27.06	25.84	26.91	7,946,181	+0.71(+2.70%)
Aug 29, 2007	25.20	26.36	24.82	26.21	1,752,350	+1.40(+5.62%)
Aug 28, 2007	25.85	25.98	24.77	24.81	995,702	-1.03(-3.99%)
Aug 27, 2007	26.13	26.45	25.76	25.84	1,123,218	-0.72(-2.70%)
Aug 24, 2007	25.57	26.60	25.50	26.56	1,172,677	+1.11(+4.36%)
Aug 23, 2007	26.14	26.25	25.39	25.45	1,108,868	-0.53(-2.04%)
Aug 22, 2007	24.81	26.21	24.81	25.98	1,841,214	+1.38(+5.59%)
Aug 21, 2007	24.40	25.21	24.28	24.60	1,482,292	-0.04(-0.16%)
Aug 20, 2007	24.65	25.11	24.32	24.64	1,596,950	+0.10(+0.40%)
Aug 17, 2007	24.57	25.16	23.38	24.55	3,078,393	+0.81(+3.39%)
Aug 16, 2007	24.03	24.60	22.95	23.74	6,522,091	-0.33(-1.39%)
Aug 15, 2007	24.48	24.90	23.17	24.07	3,106,214	-0.50(-2.04%)
Aug 14, 2007	25.75	25.75	24.20	24.58	3,001,449	-1.00(-3.92%)
Aug 13, 2007	25.73	26.62	24.98	25.58	1,800,181	+0.32(+1.28%)
Aug 10, 2007	24.19	25.67	23.68	25.25	3,448,874	+0.58(+2.35%)
Aug 09, 2007	25.71	26.78	24.25	24.67	2,698,140	-1.81(-6.83%)
Aug 08, 2007	26.04	27.36	25.94	26.48	3,528,108	+0.70(+2.71%)
Aug 07, 2007	25.89	26.09	25.00	25.78	2,414,965	+0.32(+1.27%)
Aug 06, 2007	25.53	26.10	24.20	25.46	2,880,486	-0.29(-1.14%)
Aug 03, 2007	26.19	26.69	25.73	25.75	2,030,992	-0.93(-3.50%)
Aug 02, 2007	26.53	27.06	25.02	26.69	5,061,934	-0.04(-0.15%)

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.