Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	26.09	26.49	24.71	25.22	1,116,628	+1.15(+4.79%)
Oct 30, 2007	24.68	24.98	23.92	24.07	630,641	-0.82(-3.28%)
Oct 29, 2007	25.44	25.44	24.46	24.88	538,834	-0.53(-2.07%)
Oct 26, 2007	25.36	25.84	24.80	25.41	462,775	+0.18(+0.71%)
Oct 25, 2007	25.53	25.85	24.95	25.23	726,301	-0.27(-1.05%)
Oct 24, 2007	26.42	26.72	24.88	25.50	1,184,317	-1.26(-4.72%)
Oct 23, 2007	26.34	26.97	23.96	26.76	4,087,706	-2.32(-7.97%)
Oct 22, 2007	28.29	29.38	28.04	29.08	371,454	+0.60(+2.09%)
Oct 19, 2007	28.77	28.77	27.84	28.48	407,097	-0.29(-1.00%)
Oct 18, 2007	28.31	28.95	28.13	28.77	408,884	+0.23(+0.80%)
Oct 17, 2007	29.65	29.75	28.25	28.54	514,601	-0.77(-2.61%)
Oct 16, 2007	31.06	31.22	29.29	29.31	667,557	-1.72(-5.54%)
Oct 15, 2007	32.53	32.53	30.96	31.03	373,108	-1.47(-4.53%)
Oct 12, 2007	32.24	33.02	31.78	32.50	289,914	+0.27(+0.83%)
Oct 11, 2007	33.03	33.28	31.81	32.23	504,924	-0.70(-2.11%)
Oct 10, 2007	33.00	33.42	32.48	32.93	369,140	-0.20(-0.60%)
Oct 09, 2007	33.07	33.23	32.43	33.13	573,745	+0.09(+0.27%)
Oct 08, 2007	33.00	33.28	32.73	33.04	361,148	-0.16(-0.48%)
Oct 05, 2007	31.68	33.70	31.55	33.20	330,188	+1.76(+5.60%)
Oct 04, 2007	31.76	31.78	31.32	31.44	348,975	-0.21(-0.66%)
Oct 03, 2007	31.32	32.23	30.96	31.65	473,511	+0.08(+0.25%)
Oct 02, 2007	29.79	31.73	29.74	31.57	469,924	+1.84(+6.19%)
Oct 01, 2007	29.91	30.04	29.49	29.73	471,613	-0.13(-0.43%)
Sep 28, 2007	30.29	30.29	29.75	29.86	462,191	-0.53(-1.73%)
Sep 27, 2007	30.42	30.61	29.98	30.38	202,449	+0.16(+0.53%)
Sep 26, 2007	30.05	30.37	29.52	30.22	224,896	+0.42(+1.40%)
Sep 25, 2007	29.57	30.12	29.39	29.81	313,152	+0.04(+0.13%)
Sep 24, 2007	29.95	30.72	29.59	29.77	413,270	-0.13(-0.43%)
Sep 21, 2007	30.83	30.88	29.40	29.90	823,191	-0.65(-2.12%)
Sep 20, 2007	31.24	31.85	30.47	30.54	276,198	-0.94(-3.00%)
Sep 19, 2007	32.38	32.62	31.20	31.49	419,230	-0.54(-1.68%)
Sep 18, 2007	30.54	32.02	30.27	32.02	246,043	+1.71(+5.64%)
Sep 17, 2007	30.49	30.55	30.05	30.31	491,267	-0.32(-1.04%)
Sep 14, 2007	29.99	30.89	29.83	30.63	281,622	+0.34(+1.12%)
Sep 13, 2007	30.73	30.82	29.96	30.29	556,986	-0.35(-1.14%)
Sep 12, 2007	31.27	31.59	30.51	30.64	410,369	-0.73(-2.31%)
Sep 11, 2007	31.16	31.84	30.53	31.37	362,772	+0.43(+1.38%)
Sep 10, 2007	32.18	32.18	30.55	30.94	177,638	-1.10(-3.44%)
Sep 07, 2007	32.33	33.36	31.70	32.04	174,059	-0.91(-2.78%)
Sep 06, 2007	32.60	33.30	32.15	32.96	167,547	+0.43(+1.31%)
Sep 05, 2007	32.51	32.70	32.14	32.53	180,812	-0.22(-0.67%)
Sep 04, 2007	32.97	33.21	32.47	32.75	222,743	-0.43(-1.29%)
Aug 31, 2007	32.79	33.42	32.14	33.18	189,686	+0.92(+2.87%)
Aug 30, 2007	32.45	33.27	32.05	32.25	182,309	-0.56(-1.70%)
Aug 29, 2007	32.28	33.08	31.73	32.81	298,002	+0.84(+2.61%)
Aug 28, 2007	33.78	33.79	31.96	31.97	236,391	-2.11(-6.18%)
Aug 27, 2007	34.57	34.80	33.99	34.08	188,496	-0.67(-1.92%)
Aug 24, 2007	33.84	34.81	33.58	34.75	200,703	+0.87(+2.55%)
Aug 23, 2007	35.04	35.04	33.62	33.88	221,445	-0.84(-2.41%)
Aug 22, 2007	33.81	34.94	33.41	34.72	335,325	+1.35(+4.05%)
Aug 21, 2007	33.51	33.87	32.71	33.37	260,603	-0.19(-0.56%)
Aug 20, 2007	33.46	34.06	32.94	33.55	266,655	+0.25(+0.75%)
Aug 17, 2007	33.92	34.99	32.61	33.31	325,101	+0.82(+2.51%)
Aug 16, 2007	32.06	33.52	30.74	32.49	559,361	+0.26(+0.80%)
Aug 15, 2007	32.35	33.41	32.23	32.23	351,519	-0.40(-1.22%)
Aug 14, 2007	34.19	34.85	32.63	32.63	343,409	-1.62(-4.73%)
Aug 13, 2007	33.06	34.65	33.06	34.25	775,345	+1.69(+5.19%)
Aug 10, 2007	30.92	34.08	29.95	32.56	783,156	+1.23(+3.94%)
Aug 09, 2007	29.88	32.08	29.82	31.33	1,051,574	+0.80(+2.60%)
Aug 08, 2007	31.93	31.93	29.53	30.53	1,080,802	-1.12(-3.55%)
Aug 07, 2007	31.94	32.15	30.85	31.66	612,483	-0.54(-1.67%)
Aug 06, 2007	30.82	32.27	30.70	32.19	789,765	+1.24(+4.02%)
Aug 03, 2007	31.24	33.14	30.82	30.95	589,596	-2.28(-6.85%)
Aug 02, 2007	33.55	34.30	32.57	33.23	739,890	-0.29(-0.86%)

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.