Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	34.32	34.66	34.32	34.53	1,111	+0.33(+0.96%)
Oct 30, 2007	34.32	34.32	34.20	34.20	5,396	-0.08(-0.24%)
Oct 29, 2007	34.24	34.33	34.24	34.28	952	+0.26(+0.76%)
Oct 26, 2007	33.80	34.02	33.80	34.02	2,380	+0.76(+2.27%)
Oct 25, 2007	33.26	33.34	33.21	33.27	9,205	+0.17(+0.51%)
Oct 24, 2007	33.42	33.46	33.09	33.10	30,791	-0.36(-1.08%)
Oct 23, 2007	33.59	33.59	33.33	33.46	10,634	+0.14(+0.41%)
Oct 22, 2007	33.36	33.49	33.23	33.32	13,808	+0.05(+0.15%)
Oct 19, 2007	33.52	33.52	33.27	33.27	27,458	-0.52(-1.53%)
Oct 18, 2007	33.76	33.82	33.75	33.79	7,935	+0.26(+0.79%)
Oct 17, 2007	33.71	33.71	33.52	33.52	6,190	-0.21(-0.62%)
Oct 16, 2007	33.76	33.76	33.72	33.73	4,285	-0.45(-1.31%)
Oct 15, 2007	34.33	34.33	34.06	34.18	8,412	-0.40(-1.17%)
Oct 12, 2007	34.60	34.63	34.58	34.58	4,444	-0.02(-0.05%)
Oct 11, 2007	34.65	34.84	34.60	34.60	9,205	+0.07(+0.20%)
Oct 10, 2007	34.49	34.53	34.46	34.53	4,126	-0.17(-0.49%)
Oct 09, 2007	34.68	34.73	34.66	34.70	9,364	-0.03(-0.07%)
Oct 08, 2007	34.79	34.80	34.67	34.73	3,650	-0.33(-0.93%)
Oct 05, 2007	34.94	35.06	34.94	35.06	1,111	+0.31(+0.89%)
Oct 04, 2007	34.80	34.80	34.68	34.75	3,967	+0.00(+0.00%)
Oct 03, 2007	34.73	34.75	34.73	34.75	3,650	-0.13(-0.38%)
Oct 02, 2007	34.89	34.89	34.65	34.88	16,824	-0.13(-0.38%)
Oct 01, 2007	34.46	35.01	34.46	35.01	3,333	+0.51(+1.48%)
Sep 28, 2007	34.55	34.56	34.49	34.50	7,459	+0.03(+0.09%)
Sep 27, 2007	34.51	34.51	34.35	34.47	11,586	+0.55(+1.62%)
Sep 26, 2007	33.93	33.93	33.80	33.92	11,586	+0.35(+1.03%)
Sep 25, 2007	33.44	33.58	33.44	33.58	8,729	+0.07(+0.21%)
Sep 24, 2007	33.61	33.61	33.51	33.51	2,063	+0.04(+0.11%)
Sep 21, 2007	33.38	33.52	33.36	33.47	8,253	+0.16(+0.49%)
Sep 20, 2007	33.42	33.52	33.20	33.30	16,189	-0.09(-0.28%)
Sep 19, 2007	33.52	33.55	33.40	33.40	1,745	+0.37(+1.11%)
Sep 18, 2007	32.55	33.06	32.50	33.03	12,856	+0.33(+1.00%)
Sep 17, 2007	32.88	32.88	32.71	32.71	4,920	-0.21(-0.65%)
Sep 14, 2007	32.94	32.94	32.89	32.92	4,920	+0.10(+0.31%)
Sep 13, 2007	32.86	32.92	32.72	32.82	8,888	-0.22(-0.67%)
Sep 12, 2007	32.88	33.07	32.88	33.04	8,094	+0.06(+0.19%)
Sep 11, 2007	32.99	33.07	32.96	32.98	19,998	-0.20(-0.61%)
Sep 10, 2007	33.51	33.57	33.01	33.18	133,641	+0.16(+0.48%)
Sep 07, 2007	32.99	33.08	32.95	33.02	7,777	-0.37(-1.11%)
Sep 06, 2007	33.23	33.39	33.20	33.39	1,269	+0.08(+0.23%)
Sep 05, 2007	33.29	33.32	33.16	33.32	3,809	-0.68(-2.00%)
Sep 04, 2007	33.83	34.05	33.80	34.00	4,602	-0.04(-0.11%)
Aug 31, 2007	34.06	34.08	34.03	34.03	2,698	+0.73(+2.19%)
Aug 30, 2007	33.03	33.38	33.03	33.30	2,539	-0.04(-0.13%)
Aug 29, 2007	33.35	33.35	33.29	33.35	10,316	+0.29(+0.88%)
Aug 28, 2007	33.36	33.36	33.03	33.06	3,333	-0.46(-1.37%)
Aug 27, 2007	33.61	33.61	33.45	33.52	4,602	+0.03(+0.09%)
Aug 24, 2007	33.40	33.49	33.40	33.49	1,111	-0.14(-0.43%)
Aug 23, 2007	33.63	33.63	33.63	33.63	317	+0.33(+0.98%)
Aug 22, 2007	33.24	33.39	33.24	33.30	3,809	+0.37(+1.13%)
Aug 21, 2007	32.88	33.01	32.79	32.93	33,489	+0.49(+1.50%)
Aug 20, 2007	32.69	32.69	32.40	32.45	1,904	-0.61(-1.85%)
Aug 17, 2007	32.98	33.93	32.82	33.06	5,396	-0.09(-0.29%)
Aug 16, 2007	32.89	33.15	32.61	33.15	21,585	+0.11(+0.34%)
Aug 15, 2007	33.16	33.39	32.95	33.04	16,982	-0.35(-1.06%)
Aug 14, 2007	33.78	33.78	33.36	33.39	17,300	-0.26(-0.79%)
Aug 13, 2007	33.80	33.80	33.61	33.66	21,585	+0.02(+0.06%)
Aug 10, 2007	33.42	33.71	33.18	33.64	27,617	-0.36(-1.06%)
Aug 09, 2007	34.15	34.15	33.97	34.00	6,983	-0.36(-1.05%)
Aug 08, 2007	34.44	34.52	34.34	34.36	9,205	-0.03(-0.09%)
Aug 07, 2007	34.24	34.39	34.24	34.39	317	+0.03(+0.07%)
Aug 06, 2007	34.36	34.36	34.21	34.36	7,459	+0.58(+1.72%)
Aug 03, 2007	33.96	34.38	33.78	33.78	36,981	-0.59(-1.72%)
Aug 02, 2007	34.27	34.38	34.22	34.38	49,837	-0.03(-0.09%)

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.