Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	27.53	27.73	27.29	27.57	2,003,738	+0.80(+3.00%)
Oct 30, 2007	27.05	27.07	26.70	26.77	1,251,844	-0.04(-0.16%)
Oct 29, 2007	26.65	26.87	26.61	26.81	953,475	+0.54(+2.05%)
Oct 26, 2007	25.98	26.29	25.79	26.28	809,449	+1.66(+6.73%)
Oct 25, 2007	24.46	24.70	24.39	24.62	650,084	+0.21(+0.88%)
Oct 24, 2007	24.44	24.57	24.01	24.41	712,934	+0.04(+0.15%)
Oct 23, 2007	24.38	24.49	24.26	24.37	550,583	+0.18(+0.73%)
Oct 22, 2007	23.99	24.19	23.92	24.19	612,483	+0.22(+0.92%)
Oct 19, 2007	24.45	24.45	23.91	23.97	527,370	-0.55(-2.22%)
Oct 18, 2007	24.57	24.57	24.43	24.52	442,122	+0.10(+0.39%)
Oct 17, 2007	24.54	24.56	24.21	24.42	587,370	-0.03(-0.12%)
Oct 16, 2007	24.72	24.72	24.32	24.45	603,388	+0.03(+0.12%)
Oct 15, 2007	24.78	24.78	24.30	24.42	659,586	-0.84(-3.32%)
Oct 12, 2007	25.38	25.38	25.13	25.26	743,884	-0.14(-0.55%)
Oct 11, 2007	25.55	25.64	25.25	25.40	772,391	+0.01(+0.03%)
Oct 10, 2007	25.48	25.52	25.27	25.39	801,169	-0.01(-0.03%)
Oct 09, 2007	25.50	25.50	25.16	25.40	788,680	+0.21(+0.85%)
Oct 08, 2007	25.29	25.29	25.05	25.19	307,734	-0.10(-0.41%)
Oct 05, 2007	25.23	25.42	25.10	25.29	578,853	+0.41(+1.66%)
Oct 04, 2007	24.94	25.10	24.81	24.88	535,379	+0.35(+1.41%)
Oct 03, 2007	24.84	24.89	24.46	24.53	414,973	-0.32(-1.27%)
Oct 02, 2007	24.86	24.86	24.72	24.85	549,768	+0.04(+0.15%)
Oct 01, 2007	24.68	24.94	24.61	24.81	920,218	+0.24(+0.96%)
Sep 28, 2007	24.57	24.75	24.52	24.58	394,340	-0.02(-0.09%)
Sep 27, 2007	24.46	24.61	24.41	24.60	602,981	+0.43(+1.80%)
Sep 26, 2007	24.27	24.31	24.13	24.16	1,619,307	-0.11(-0.46%)
Sep 25, 2007	24.44	24.46	24.20	24.27	1,371,300	+0.03(+0.12%)
Sep 24, 2007	24.20	24.38	24.16	24.24	594,564	-0.01(-0.06%)
Sep 21, 2007	24.15	24.32	24.14	24.26	632,302	-0.15(-0.60%)
Sep 20, 2007	24.65	24.68	24.23	24.41	1,599,488	-0.35(-1.40%)
Sep 19, 2007	24.83	25.00	24.66	24.75	738,590	+0.12(+0.48%)
Sep 18, 2007	24.24	24.68	24.18	24.63	1,529,579	+0.23(+0.94%)
Sep 17, 2007	24.49	24.55	24.35	24.41	431,534	-0.14(-0.57%)
Sep 14, 2007	24.32	24.60	24.32	24.55	675,333	+0.32(+1.31%)
Sep 13, 2007	24.28	24.35	24.05	24.23	980,896	+0.29(+1.20%)
Sep 12, 2007	23.96	24.02	23.85	23.94	409,136	-0.08(-0.34%)
Sep 11, 2007	24.06	24.07	23.93	24.02	458,955	+0.03(+0.12%)
Sep 10, 2007	24.68	24.68	23.84	23.99	1,123,972	+0.00(+0.00%)
Sep 07, 2007	23.94	24.05	23.82	23.99	725,016	-0.47(-1.93%)
Sep 06, 2007	24.33	24.55	24.07	24.46	1,100,623	+0.11(+0.45%)
Sep 05, 2007	24.60	24.60	24.11	24.35	606,510	-0.32(-1.28%)
Sep 04, 2007	24.53	24.72	24.49	24.67	602,573	+0.42(+1.73%)
Aug 31, 2007	24.20	24.46	24.07	24.25	774,020	+0.79(+3.36%)
Aug 30, 2007	23.33	23.64	23.24	23.46	809,042	-0.48(-2.00%)
Aug 29, 2007	23.62	23.94	23.57	23.94	1,164,967	+0.36(+1.53%)
Aug 28, 2007	24.02	24.10	23.57	23.58	1,391,933	-0.33(-1.39%)
Aug 27, 2007	23.94	24.07	23.85	23.91	492,620	+0.09(+0.37%)
Aug 24, 2007	23.62	23.82	23.54	23.82	908,272	+0.11(+0.47%)
Aug 23, 2007	23.71	23.85	23.60	23.71	1,118,134	+0.04(+0.16%)
Aug 22, 2007	23.45	23.76	23.44	23.68	1,155,736	+0.03(+0.12%)
Aug 21, 2007	23.51	23.74	23.46	23.65	1,485,326	+0.23(+0.98%)
Aug 20, 2007	23.48	23.75	23.25	23.42	2,152,922	-0.07(-0.28%)
Aug 17, 2007	23.05	23.63	23.05	23.49	2,432,489	-0.05(-0.22%)
Aug 16, 2007	23.65	23.95	23.08	23.54	2,960,629	-0.72(-2.98%)
Aug 15, 2007	24.63	24.76	24.25	24.26	1,271,255	-0.55(-2.23%)
Aug 14, 2007	25.09	25.16	24.76	24.81	839,992	-0.10(-0.38%)
Aug 13, 2007	24.91	25.10	24.88	24.91	960,534	+0.24(+0.96%)
Aug 10, 2007	24.67	24.72	24.23	24.67	1,277,092	-0.28(-1.12%)
Aug 09, 2007	25.30	25.38	24.86	24.95	2,006,573	-0.83(-3.23%)
Aug 08, 2007	25.76	25.83	25.57	25.78	1,097,589	-0.21(-0.82%)
Aug 07, 2007	25.42	26.09	24.86	26.00	1,218,858	+0.15(+0.57%)
Aug 06, 2007	26.03	26.14	25.58	25.85	1,371,430	+0.23(+0.89%)
Aug 03, 2007	25.70	25.92	25.61	25.62	774,291	-0.30(-1.16%)
Aug 02, 2007	25.78	26.02	25.78	25.92	1,098,284	-0.49(-1.84%)

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.