Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	29.80	29.98	29.56	29.95	1,498,603	+0.20(+0.67%)
Oct 30, 2007	29.59	29.95	29.50	29.75	892,000	-0.02(-0.07%)
Oct 29, 2007	29.47	29.94	29.42	29.77	1,197,312	+0.34(+1.16%)
Oct 26, 2007	29.20	29.66	29.17	29.43	1,509,511	+0.39(+1.34%)
Oct 25, 2007	28.31	29.30	28.28	29.04	2,186,918	+0.94(+3.35%)
Oct 24, 2007	28.07	28.67	27.57	28.10	1,523,348	-0.15(-0.53%)
Oct 23, 2007	28.42	28.56	27.96	28.25	2,101,583	-0.25(-0.88%)
Oct 22, 2007	28.25	29.38	28.03	28.50	2,323,300	+0.05(+0.18%)
Oct 19, 2007	30.06	30.06	28.42	28.45	3,087,468	-1.53(-5.10%)
Oct 18, 2007	30.17	30.23	29.62	29.98	1,074,665	-0.20(-0.66%)
Oct 17, 2007	30.30	30.30	29.70	30.18	1,640,085	+0.01(+0.03%)
Oct 16, 2007	30.34	30.49	29.84	30.17	1,772,075	-0.26(-0.85%)
Oct 15, 2007	30.06	30.49	29.94	30.43	2,570,458	-0.26(-0.85%)
Oct 12, 2007	31.10	31.22	30.38	30.69	2,173,068	-0.36(-1.16%)
Oct 11, 2007	31.07	31.93	30.87	31.05	2,964,363	-0.01(-0.03%)
Oct 10, 2007	29.45	31.40	29.15	31.06	5,948,203	-1.32(-4.08%)
Oct 09, 2007	32.40	32.47	32.03	32.38	776,136	-0.19(-0.58%)
Oct 08, 2007	32.40	32.64	32.14	32.57	687,749	-0.02(-0.06%)
Oct 05, 2007	32.10	32.80	32.01	32.59	1,353,936	+0.62(+1.94%)
Oct 04, 2007	32.26	32.47	31.76	31.97	605,150	-0.33(-1.02%)
Oct 03, 2007	32.30	32.85	32.18	32.30	716,115	-0.25(-0.77%)
Oct 02, 2007	32.35	32.65	32.15	32.55	436,158	+0.20(+0.62%)
Oct 01, 2007	31.97	32.43	31.97	32.35	885,343	+0.45(+1.41%)
Sep 28, 2007	31.96	32.28	31.80	31.90	849,111	+0.01(+0.03%)
Sep 27, 2007	32.41	32.49	31.80	31.89	745,540	-0.38(-1.18%)
Sep 26, 2007	31.92	32.47	31.75	32.27	641,451	+0.34(+1.07%)
Sep 25, 2007	32.53	32.63	31.68	31.93	2,146,159	-0.66(-2.03%)
Sep 24, 2007	32.89	33.17	32.19	32.59	1,556,797	-0.35(-1.06%)
Sep 21, 2007	33.20	33.33	32.87	32.94	1,977,171	-0.29(-0.87%)
Sep 20, 2007	34.04	34.05	32.95	33.23	1,267,457	-0.84(-2.47%)
Sep 19, 2007	34.63	35.01	33.99	34.07	770,127	-0.16(-0.47%)
Sep 18, 2007	33.23	34.33	33.08	34.23	1,102,463	+1.23(+3.73%)
Sep 17, 2007	33.54	33.59	32.95	33.00	639,656	-0.61(-1.81%)
Sep 14, 2007	33.44	33.70	33.15	33.61	499,912	+0.05(+0.15%)
Sep 13, 2007	33.40	33.85	32.87	33.56	890,792	+0.45(+1.36%)
Sep 12, 2007	32.97	33.27	32.73	33.11	778,705	-0.04(-0.12%)
Sep 11, 2007	32.65	33.25	32.40	33.15	1,376,689	+0.73(+2.25%)
Sep 10, 2007	32.95	33.31	32.05	32.42	1,238,782	-0.30(-0.92%)
Sep 07, 2007	33.60	33.68	32.62	32.72	1,390,491	-1.39(-4.08%)
Sep 06, 2007	34.03	34.41	33.87	34.11	1,094,727	+0.08(+0.24%)
Sep 05, 2007	34.74	34.80	33.88	34.03	1,354,172	-0.86(-2.46%)
Sep 04, 2007	34.70	34.99	34.39	34.89	958,244	+0.19(+0.55%)
Aug 31, 2007	34.49	34.83	34.03	34.70	840,393	+0.70(+2.06%)
Aug 30, 2007	33.70	34.54	33.65	34.00	975,078	+0.04(+0.12%)
Aug 29, 2007	33.29	34.02	32.86	33.96	1,176,062	+0.82(+2.47%)
Aug 28, 2007	33.88	34.09	33.11	33.14	1,310,911	-0.95(-2.79%)
Aug 27, 2007	34.24	34.47	33.88	34.09	958,674	-0.01(-0.03%)
Aug 24, 2007	33.29	34.11	33.18	34.10	1,031,610	+0.66(+1.97%)
Aug 23, 2007	33.17	33.54	33.09	33.44	1,110,042	+0.00(+0.00%)
Aug 22, 2007	33.25	33.65	33.02	33.44	1,291,014	+0.52(+1.58%)
Aug 21, 2007	31.85	33.08	31.85	32.92	1,187,385	+0.80(+2.49%)
Aug 20, 2007	31.58	32.19	31.51	32.12	1,266,458	+0.42(+1.32%)
Aug 17, 2007	31.07	31.91	30.33	31.70	1,684,398	+0.88(+2.86%)
Aug 16, 2007	29.95	31.10	29.06	30.82	3,707,998	+0.52(+1.72%)
Aug 15, 2007	30.62	31.30	30.14	30.30	1,509,114	-0.61(-1.97%)
Aug 14, 2007	31.97	31.97	30.82	30.91	1,444,410	-0.69(-2.18%)
Aug 13, 2007	31.10	31.97	31.10	31.60	1,409,270	+0.61(+1.97%)
Aug 10, 2007	29.80	32.00	29.25	30.99	1,724,324	+1.17(+3.92%)
Aug 09, 2007	30.59	30.89	29.68	29.82	1,921,596	-0.87(-2.83%)
Aug 08, 2007	31.13	31.33	29.49	30.69	3,193,942	-0.40(-1.29%)
Aug 07, 2007	32.27	32.41	30.82	31.09	2,183,790	-1.23(-3.81%)
Aug 06, 2007	32.21	32.42	31.66	32.32	2,996,848	+0.25(+0.78%)
Aug 03, 2007	32.22	32.90	32.03	32.07	1,859,029	-0.69(-2.11%)
Aug 02, 2007	32.57	32.89	32.48	32.76	2,601,777	+0.27(+0.83%)

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.