Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	24.92	25.13	24.65	24.90	889,477	+0.25(+1.03%)
Oct 30, 2007	24.07	24.82	24.07	24.64	629,735	+0.41(+1.68%)
Oct 29, 2007	23.92	24.36	23.92	24.23	532,705	+0.38(+1.59%)
Oct 26, 2007	23.96	24.03	23.76	23.85	304,098	+0.18(+0.77%)
Oct 25, 2007	23.63	23.73	23.58	23.67	221,569	+0.11(+0.46%)
Oct 24, 2007	23.54	23.62	23.39	23.56	196,405	+0.03(+0.14%)
Oct 23, 2007	23.47	23.61	23.24	23.53	351,867	+0.16(+0.70%)
Oct 22, 2007	23.56	23.56	23.14	23.37	412,217	-0.29(-1.21%)
Oct 19, 2007	23.91	23.91	23.59	23.65	229,246	-0.19(-0.79%)
Oct 18, 2007	23.83	23.97	23.74	23.84	162,711	+0.11(+0.45%)
Oct 17, 2007	23.77	23.91	23.62	23.73	161,432	-0.04(-0.16%)
Oct 16, 2007	23.98	24.02	23.73	23.77	211,760	-0.21(-0.86%)
Oct 15, 2007	24.05	24.10	23.92	23.98	263,367	-0.04(-0.16%)
Oct 12, 2007	24.10	24.10	23.95	24.01	254,623	+0.05(+0.22%)
Oct 11, 2007	24.15	24.24	23.89	23.96	472,781	-0.05(-0.20%)
Oct 10, 2007	23.66	24.06	23.54	24.01	1,096,119	+0.45(+1.89%)
Oct 09, 2007	23.40	23.62	23.40	23.56	317,320	+0.16(+0.70%)
Oct 08, 2007	23.57	23.60	23.40	23.40	497,518	-0.13(-0.54%)
Oct 05, 2007	23.26	23.58	23.19	23.53	349,734	+0.38(+1.62%)
Oct 04, 2007	23.00	23.20	22.85	23.15	218,797	+0.25(+1.09%)
Oct 03, 2007	23.10	23.14	22.88	22.90	234,151	-0.14(-0.61%)
Oct 02, 2007	22.97	23.09	22.85	23.04	293,222	+0.08(+0.33%)
Oct 01, 2007	22.86	22.99	22.84	22.97	245,453	+0.07(+0.31%)
Sep 28, 2007	22.88	23.00	22.79	22.90	464,891	+0.14(+0.62%)
Sep 27, 2007	22.74	22.94	22.69	22.76	232,658	-0.00(-0.02%)
Sep 26, 2007	22.86	23.02	22.74	22.76	180,838	-0.16(-0.72%)
Sep 25, 2007	23.33	23.33	22.83	22.93	262,940	-0.40(-1.71%)
Sep 24, 2007	23.33	23.59	23.29	23.32	266,139	-0.12(-0.52%)
Sep 21, 2007	23.46	23.52	23.33	23.45	205,575	-0.01(-0.06%)
Sep 20, 2007	23.42	23.64	23.38	23.46	577,062	+0.04(+0.16%)
Sep 19, 2007	23.42	23.56	23.40	23.42	409,445	+0.00(+0.02%)
Sep 18, 2007	23.52	23.57	23.34	23.42	326,916	-0.02(-0.10%)
Sep 17, 2007	23.45	23.73	23.33	23.44	389,612	-0.08(-0.34%)
Sep 14, 2007	23.39	23.61	23.35	23.52	168,896	+0.13(+0.54%)
Sep 13, 2007	23.33	23.56	23.33	23.39	174,014	-0.03(-0.12%)
Sep 12, 2007	23.68	23.68	23.42	23.42	280,214	-0.22(-0.93%)
Sep 11, 2007	23.92	23.99	23.62	23.64	413,710	-0.19(-0.81%)
Sep 10, 2007	23.97	24.12	23.71	23.84	240,762	-0.22(-0.90%)
Sep 07, 2007	24.24	24.24	23.97	24.05	283,839	-0.19(-0.79%)
Sep 06, 2007	24.33	24.38	24.22	24.24	220,076	-0.02(-0.10%)
Sep 05, 2007	24.26	24.34	24.20	24.27	477,259	+0.06(+0.25%)
Sep 04, 2007	23.70	24.21	23.70	24.21	244,600	+0.30(+1.24%)
Aug 31, 2007	23.98	24.11	23.87	23.91	233,938	+0.03(+0.12%)
Aug 30, 2007	23.59	23.96	23.45	23.88	179,985	-0.08(-0.33%)
Aug 29, 2007	24.01	24.13	23.85	23.96	223,488	+0.06(+0.24%)
Aug 28, 2007	24.15	24.15	23.87	23.91	166,337	-0.29(-1.18%)
Aug 27, 2007	24.10	24.29	24.00	24.19	297,274	+0.17(+0.72%)
Aug 24, 2007	23.84	24.02	23.77	24.02	445,058	+0.18(+0.75%)
Aug 23, 2007	23.49	23.95	23.49	23.84	658,737	+0.40(+1.70%)
Aug 22, 2007	23.35	23.55	23.24	23.44	2,427,883	+0.13(+0.56%)
Aug 21, 2007	23.35	23.42	23.22	23.31	317,320	-0.07(-0.28%)
Aug 20, 2007	23.40	23.45	23.04	23.38	681,129	+0.06(+0.26%)
Aug 17, 2007	23.47	23.84	23.25	23.32	555,523	+0.34(+1.47%)
Aug 16, 2007	22.98	23.24	22.64	22.98	660,230	-0.58(-2.45%)
Aug 15, 2007	24.15	24.79	23.40	23.55	691,365	-0.14(-0.59%)
Aug 14, 2007	24.43	24.43	23.50	23.69	443,139	-0.15(-0.63%)
Aug 13, 2007	23.92	24.02	23.19	23.84	554,883	+0.28(+1.17%)
Aug 10, 2007	23.69	23.75	22.98	23.57	632,294	-0.27(-1.14%)
Aug 09, 2007	24.60	24.65	23.70	23.84	1,017,642	-0.83(-3.36%)
Aug 08, 2007	24.37	24.67	24.00	24.67	847,040	+0.11(+0.44%)
Aug 07, 2007	23.45	24.84	23.45	24.56	1,096,972	+0.80(+3.35%)
Aug 06, 2007	24.10	24.34	22.74	23.77	1,704,316	-1.10(-4.43%)
Aug 03, 2007	24.53	24.87	24.49	24.87	902,272	-0.23(-0.93%)
Aug 02, 2007	25.37	25.67	24.92	25.10	761,312	-0.77(-2.97%)

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.