Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	28.00	28.42	27.68	28.16	1,257,500	-0.13(-0.46%)
Oct 30, 2007	27.08	29.92	27.08	28.29	1,931,000	+0.29(+1.04%)
Oct 29, 2007	27.66	28.14	27.54	28.00	933,800	+0.21(+0.76%)
Oct 26, 2007	28.07	28.14	27.37	27.79	884,000	-0.08(-0.29%)
Oct 25, 2007	28.32	28.32	27.60	27.87	1,003,200	-0.28(-0.99%)
Oct 24, 2007	28.01	28.28	27.45	28.15	992,400	+0.11(+0.39%)
Oct 23, 2007	28.39	28.55	27.69	28.04	864,800	-0.28(-0.99%)
Oct 22, 2007	28.03	28.53	27.62	28.32	899,900	+0.28(+1.00%)
Oct 19, 2007	28.30	28.76	27.98	28.04	1,110,600	-0.49(-1.72%)
Oct 18, 2007	28.47	28.63	28.27	28.53	904,000	+0.00(+0.00%)
Oct 17, 2007	28.44	28.65	28.29	28.53	763,000	+0.21(+0.74%)
Oct 16, 2007	28.47	28.48	28.02	28.32	1,092,500	-0.11(-0.39%)
Oct 15, 2007	28.42	28.54	28.20	28.43	913,716	+0.07(+0.25%)
Oct 12, 2007	28.40	28.56	28.20	28.36	765,515	-0.08(-0.28%)
Oct 11, 2007	28.75	28.76	28.27	28.44	1,046,500	+0.02(+0.07%)
Oct 10, 2007	29.67	29.67	28.37	28.42	961,800	-0.51(-1.76%)
Oct 09, 2007	29.14	29.14	28.65	28.93	904,600	-0.11(-0.38%)
Oct 08, 2007	29.05	29.15	28.77	29.04	920,900	-0.05(-0.17%)
Oct 05, 2007	28.37	29.32	28.32	29.09	1,484,800	+0.72(+2.54%)
Oct 04, 2007	27.58	28.59	27.50	28.37	2,191,100	-1.32(-4.45%)
Oct 03, 2007	29.25	29.91	29.00	29.69	950,500	+0.19(+0.64%)
Oct 02, 2007	29.38	29.78	29.21	29.50	1,010,500	+0.24(+0.82%)
Oct 01, 2007	29.25	29.37	28.95	29.26	899,800	+0.15(+0.52%)
Sep 28, 2007	29.34	29.45	28.79	29.11	523,700	-0.23(-0.78%)
Sep 27, 2007	29.30	29.50	28.93	29.34	742,900	+0.10(+0.34%)
Sep 26, 2007	29.16	29.38	28.91	29.24	753,600	+0.14(+0.48%)
Sep 25, 2007	29.19	29.35	29.04	29.10	782,700	-0.39(-1.32%)
Sep 24, 2007	29.76	29.93	29.40	29.49	725,700	-0.37(-1.24%)
Sep 21, 2007	30.11	30.14	29.78	29.86	720,500	+0.08(+0.27%)
Sep 20, 2007	29.56	29.95	29.41	29.78	1,113,700	+0.13(+0.44%)
Sep 19, 2007	30.00	30.35	29.60	29.65	1,491,100	-0.31(-1.03%)
Sep 18, 2007	29.26	30.06	29.07	29.96	1,185,400	+0.73(+2.50%)
Sep 17, 2007	29.22	29.43	29.13	29.23	565,700	-0.06(-0.20%)
Sep 14, 2007	29.07	29.39	29.04	29.29	739,700	-0.01(-0.03%)
Sep 13, 2007	29.20	29.62	29.11	29.30	511,500	+0.35(+1.21%)
Sep 12, 2007	28.84	29.15	28.73	28.95	740,008	-0.02(-0.07%)
Sep 11, 2007	28.84	29.24	28.80	28.97	1,057,000	+0.11(+0.38%)
Sep 10, 2007	29.19	29.70	28.59	28.86	1,480,600	-0.38(-1.30%)
Sep 07, 2007	29.21	29.50	28.90	29.24	1,179,700	-0.25(-0.85%)
Sep 06, 2007	29.33	29.62	29.17	29.49	990,900	+0.32(+1.10%)
Sep 05, 2007	29.42	29.63	28.96	29.17	809,400	-0.66(-2.21%)
Sep 04, 2007	29.75	29.99	29.52	29.83	511,300	-0.04(-0.13%)
Aug 31, 2007	29.89	30.08	29.67	29.87	533,600	+0.31(+1.05%)
Aug 30, 2007	29.53	29.78	29.19	29.56	555,500	+0.03(+0.10%)
Aug 29, 2007	28.96	29.53	28.84	29.53	561,900	+0.68(+2.36%)
Aug 28, 2007	29.62	29.69	28.83	28.85	584,800	-0.94(-3.16%)
Aug 27, 2007	30.01	30.16	29.62	29.79	423,600	-0.16(-0.53%)
Aug 24, 2007	29.83	30.01	29.69	29.95	519,700	+0.20(+0.67%)
Aug 23, 2007	30.45	30.60	29.56	29.75	568,000	-0.47(-1.56%)
Aug 22, 2007	30.03	30.50	29.96	30.22	668,100	+0.47(+1.58%)
Aug 21, 2007	29.99	30.13	29.63	29.75	586,100	-0.24(-0.80%)
Aug 20, 2007	29.53	30.09	29.28	29.99	721,600	+0.46(+1.56%)
Aug 17, 2007	29.63	30.11	28.88	29.53	767,900	+0.75(+2.61%)
Aug 16, 2007	28.58	29.05	28.01	28.78	1,039,100	+0.20(+0.70%)
Aug 15, 2007	29.45	29.74	28.53	28.58	790,385	-1.07(-3.61%)
Aug 14, 2007	30.24	30.36	29.35	29.65	858,018	-0.47(-1.56%)
Aug 13, 2007	30.39	30.73	30.02	30.12	1,002,200	-0.17(-0.56%)
Aug 10, 2007	29.59	30.88	29.33	30.29	979,200	+0.54(+1.82%)
Aug 09, 2007	30.24	30.89	29.21	29.75	1,687,200	-0.39(-1.29%)
Aug 08, 2007	30.08	30.18	29.36	30.14	1,636,300	+0.92(+3.15%)
Aug 07, 2007	29.43	29.55	28.91	29.22	1,105,026	-0.32(-1.08%)
Aug 06, 2007	29.05	29.54	28.76	29.54	1,264,122	+0.59(+2.04%)
Aug 03, 2007	29.15	29.40	28.94	28.95	1,416,531	-0.45(-1.53%)
Aug 02, 2007	29.51	29.67	29.19	29.40	1,366,400	-0.08(-0.27%)

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.