Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.38	33.44	32.17	33.02	13,324,648	+0.99(+3.08%)
Oct 30, 2007	31.34	32.17	31.28	32.04	20,583,516	+1.28(+4.17%)
Oct 29, 2007	30.75	30.84	30.48	30.75	6,342,119	+0.22(+0.73%)
Oct 26, 2007	30.66	30.91	30.11	30.53	4,625,060	+0.42(+1.41%)
Oct 25, 2007	29.40	30.22	29.40	30.11	6,444,338	+0.83(+2.83%)
Oct 24, 2007	28.82	29.46	28.47	29.28	7,274,697	+0.42(+1.45%)
Oct 23, 2007	29.54	29.74	28.65	28.86	10,028,745	-0.36(-1.22%)
Oct 22, 2007	29.03	29.25	28.51	29.22	9,070,634	-0.53(-1.77%)
Oct 19, 2007	30.52	30.58	29.69	29.74	10,725,450	-0.88(-2.88%)
Oct 18, 2007	30.36	30.83	30.30	30.63	7,391,940	+0.24(+0.80%)
Oct 17, 2007	30.56	30.77	30.15	30.39	6,654,409	-0.06(-0.20%)
Oct 16, 2007	30.43	30.68	30.29	30.44	5,444,687	+0.01(+0.02%)
Oct 15, 2007	30.62	31.04	30.23	30.44	6,038,946	+0.11(+0.36%)
Oct 12, 2007	29.97	30.51	29.90	30.33	4,545,555	+0.18(+0.58%)
Oct 11, 2007	29.79	30.79	29.75	30.15	10,907,887	+0.50(+1.70%)
Oct 10, 2007	29.01	29.82	28.94	29.65	5,791,587	+0.48(+1.65%)
Oct 09, 2007	28.74	29.39	28.58	29.17	5,883,342	+0.65(+2.29%)
Oct 08, 2007	28.53	28.80	28.35	28.52	3,322,241	-0.34(-1.16%)
Oct 05, 2007	28.48	29.04	28.42	28.85	7,694,303	+0.32(+1.12%)
Oct 04, 2007	27.81	28.70	27.61	28.53	7,502,476	+0.77(+2.78%)
Oct 03, 2007	27.71	27.93	27.47	27.76	4,981,618	-0.08(-0.29%)
Oct 02, 2007	27.13	28.16	27.10	27.84	5,758,668	+0.53(+1.95%)
Oct 01, 2007	26.99	27.36	26.91	27.31	4,509,309	+0.35(+1.30%)
Sep 28, 2007	27.13	27.24	26.80	26.96	4,219,405	-0.02(-0.07%)
Sep 27, 2007	27.21	27.26	26.70	26.98	6,261,632	+0.00(+0.01%)
Sep 26, 2007	27.38	27.56	26.72	26.97	7,522,329	-0.19(-0.69%)
Sep 25, 2007	27.19	27.30	26.70	27.16	4,607,506	-0.33(-1.21%)
Sep 24, 2007	27.73	27.91	27.31	27.49	4,466,232	-0.27(-0.98%)
Sep 21, 2007	27.81	28.05	27.52	27.76	4,592,328	+0.25(+0.89%)
Sep 20, 2007	27.53	27.72	27.28	27.52	4,579,987	-0.15(-0.53%)
Sep 19, 2007	27.84	27.95	27.50	27.66	6,183,023	+0.14(+0.50%)
Sep 18, 2007	26.84	27.56	26.39	27.53	6,997,285	+0.75(+2.78%)
Sep 17, 2007	27.05	27.14	26.68	26.78	3,916,773	-0.19(-0.69%)
Sep 14, 2007	26.47	27.08	26.47	26.97	4,633,645	+0.23(+0.88%)
Sep 13, 2007	27.00	27.12	26.64	26.73	5,615,857	-0.30(-1.10%)
Sep 12, 2007	26.69	27.38	26.62	27.03	10,074,041	+0.46(+1.73%)
Sep 11, 2007	26.24	26.67	25.79	26.57	6,931,017	+0.36(+1.38%)
Sep 10, 2007	26.02	26.30	25.50	26.21	7,495,768	+0.16(+0.60%)
Sep 07, 2007	26.12	26.19	25.74	26.05	7,090,650	-0.30(-1.13%)
Sep 06, 2007	25.86	26.68	25.96	26.35	9,088,073	+0.49(+1.89%)
Sep 05, 2007	25.76	26.15	25.72	25.86	6,511,411	+0.10(+0.38%)
Sep 04, 2007	25.11	26.04	24.92	25.77	5,756,978	+0.66(+2.63%)
Aug 31, 2007	25.13	25.51	25.07	25.11	4,745,791	+0.23(+0.93%)
Aug 30, 2007	24.87	25.34	24.64	24.88	5,786,490	+0.01(+0.03%)
Aug 29, 2007	24.70	24.97	24.43	24.87	4,387,086	+0.38(+1.55%)
Aug 28, 2007	24.73	24.85	24.34	24.49	5,697,417	-0.42(-1.71%)
Aug 27, 2007	25.20	25.20	24.77	24.91	4,364,416	-0.39(-1.55%)
Aug 24, 2007	25.20	25.42	24.94	25.30	4,470,793	+0.31(+1.22%)
Aug 23, 2007	24.86	25.26	24.57	25.00	6,497,728	+0.14(+0.55%)
Aug 22, 2007	25.64	25.71	24.68	24.86	10,428,989	-0.52(-2.04%)
Aug 21, 2007	26.01	25.98	25.16	25.38	7,597,182	-0.63(-2.42%)
Aug 20, 2007	26.04	26.41	25.54	26.01	8,212,372	-0.67(-2.51%)
Aug 17, 2007	26.15	26.86	25.86	26.68	9,103,097	+0.96(+3.74%)
Aug 16, 2007	25.60	25.90	24.45	25.72	12,961,651	+0.12(+0.47%)
Aug 15, 2007	26.48	26.78	25.48	25.60	7,749,654	-0.62(-2.36%)
Aug 14, 2007	26.54	26.89	26.17	26.22	5,687,759	-0.43(-1.61%)
Aug 13, 2007	26.83	27.21	26.64	26.65	7,427,354	-0.19(-0.69%)
Aug 10, 2007	26.46	27.02	25.89	26.83	11,041,496	-0.42(-1.56%)
Aug 09, 2007	26.84	28.26	26.50	27.26	10,462,793	-0.04(-0.16%)
Aug 08, 2007	27.21	28.12	26.99	27.30	10,817,742	+0.47(+1.75%)
Aug 07, 2007	26.28	26.99	25.85	26.83	12,575,581	+0.55(+2.08%)
Aug 06, 2007	26.23	26.37	25.24	26.28	9,529,143	+0.06(+0.21%)
Aug 03, 2007	26.52	27.26	26.18	26.23	11,367,201	-1.03(-3.79%)
Aug 02, 2007	27.00	27.69	26.52	27.26	11,470,224	+0.58(+2.16%)

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.