Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	31.49	31.68	31.08	31.47	806,893	+0.17(+0.55%)
Oct 30, 2007	31.08	31.65	31.03	31.30	372,882	+0.22(+0.70%)
Oct 29, 2007	31.42	31.42	30.83	31.08	392,240	-0.28(-0.88%)
Oct 26, 2007	31.07	31.39	30.92	31.35	391,560	+0.57(+1.84%)
Oct 25, 2007	30.60	30.89	30.51	30.79	388,504	+0.27(+0.87%)
Oct 24, 2007	30.29	30.52	30.16	30.52	365,920	+0.10(+0.33%)
Oct 23, 2007	30.27	30.42	29.95	30.42	350,129	+0.23(+0.76%)
Oct 22, 2007	30.62	30.62	29.91	30.19	569,512	-0.43(-1.40%)
Oct 19, 2007	30.90	31.07	30.62	30.62	310,735	-0.28(-0.90%)
Oct 18, 2007	30.87	31.00	30.67	30.90	214,288	-0.04(-0.13%)
Oct 17, 2007	31.36	31.49	30.68	30.94	321,942	-0.35(-1.13%)
Oct 16, 2007	31.24	31.42	30.85	31.30	385,617	+0.10(+0.32%)
Oct 15, 2007	31.49	31.63	30.87	31.20	296,472	-0.24(-0.75%)
Oct 12, 2007	31.39	31.85	31.25	31.43	321,602	+0.13(+0.41%)
Oct 11, 2007	31.71	31.82	31.18	31.30	419,238	-0.33(-1.04%)
Oct 10, 2007	32.13	32.20	31.56	31.63	276,096	-0.49(-1.54%)
Oct 09, 2007	32.07	32.17	31.89	32.13	289,340	+0.10(+0.31%)
Oct 08, 2007	32.02	32.07	31.87	32.03	148,066	+0.02(+0.07%)
Oct 05, 2007	32.00	32.10	31.84	32.00	188,988	+0.16(+0.52%)
Oct 04, 2007	32.02	32.16	31.71	31.84	232,287	-0.06(-0.20%)
Oct 03, 2007	32.05	32.08	31.65	31.90	236,872	-0.26(-0.81%)
Oct 02, 2007	31.72	32.20	31.72	32.16	328,394	+0.51(+1.62%)
Oct 01, 2007	31.45	31.68	31.45	31.65	273,379	+0.19(+0.60%)
Sep 28, 2007	31.80	31.90	31.21	31.46	263,191	-0.28(-0.89%)
Sep 27, 2007	31.68	31.94	31.60	31.74	231,608	+0.15(+0.47%)
Sep 26, 2007	31.54	31.87	31.45	31.60	343,507	+0.15(+0.47%)
Sep 25, 2007	31.48	31.86	31.40	31.45	302,924	-0.18(-0.56%)
Sep 24, 2007	32.02	32.12	31.45	31.63	251,305	-0.43(-1.34%)
Sep 21, 2007	32.14	32.30	32.04	32.06	462,367	+0.11(+0.33%)
Sep 20, 2007	32.12	32.12	31.76	31.95	422,294	-0.15(-0.46%)
Sep 19, 2007	32.40	32.47	31.92	32.10	514,326	-0.13(-0.40%)
Sep 18, 2007	31.83	32.36	31.63	32.23	351,487	+0.51(+1.62%)
Sep 17, 2007	31.58	31.78	31.30	31.71	381,882	+0.14(+0.43%)
Sep 14, 2007	31.40	31.70	31.40	31.58	292,397	-0.09(-0.30%)
Sep 13, 2007	32.03	32.28	31.66	31.67	302,415	-0.30(-0.94%)
Sep 12, 2007	32.23	32.31	31.91	31.97	292,736	-0.42(-1.29%)
Sep 11, 2007	32.67	32.67	32.06	32.39	319,395	-0.13(-0.40%)
Sep 10, 2007	32.53	32.73	32.08	32.52	391,900	+0.18(+0.56%)
Sep 07, 2007	32.03	32.49	32.01	32.34	419,577	+0.03(+0.09%)
Sep 06, 2007	32.08	32.34	32.00	32.31	322,961	+0.24(+0.75%)
Sep 05, 2007	32.06	32.44	31.93	32.07	602,283	-0.19(-0.58%)
Sep 04, 2007	32.48	32.48	32.16	32.26	438,935	-0.14(-0.44%)
Aug 31, 2007	31.93	32.61	31.55	32.40	471,706	+0.47(+1.48%)
Aug 30, 2007	31.44	32.01	31.40	31.93	461,688	+0.28(+0.87%)
Aug 29, 2007	31.74	31.74	31.39	31.65	361,845	+0.08(+0.24%)
Aug 28, 2007	32.21	32.21	31.53	31.57	476,121	-0.79(-2.44%)
Aug 27, 2007	32.91	32.93	32.23	32.36	449,802	-0.66(-2.00%)
Aug 24, 2007	32.44	33.05	32.29	33.02	359,977	+0.58(+1.78%)
Aug 23, 2007	33.02	33.02	32.10	32.44	585,982	-0.58(-1.75%)
Aug 22, 2007	32.71	33.12	32.22	33.02	581,398	+0.37(+1.12%)
Aug 21, 2007	32.74	32.92	32.48	32.66	746,614	-0.08(-0.25%)
Aug 20, 2007	33.45	33.45	32.58	32.74	735,747	-0.64(-1.92%)
Aug 17, 2007	33.57	33.86	32.31	33.38	1,450,439	+0.64(+1.94%)
Aug 16, 2007	32.16	33.04	32.08	32.74	854,438	+0.59(+1.83%)
Aug 15, 2007	32.84	33.27	32.10	32.16	478,668	-0.62(-1.90%)
Aug 14, 2007	33.06	33.34	32.77	32.78	366,430	-0.45(-1.36%)
Aug 13, 2007	33.40	33.93	33.04	33.23	723,181	-0.16(-0.49%)
Aug 10, 2007	31.18	34.20	30.55	33.40	1,369,444	+2.41(+7.77%)
Aug 09, 2007	32.80	33.10	30.95	30.99	1,159,570	-1.81(-5.51%)
Aug 08, 2007	33.95	34.21	31.88	32.80	906,736	-1.02(-3.03%)
Aug 07, 2007	33.82	34.00	33.45	33.82	797,045	+0.00(+0.00%)
Aug 06, 2007	33.14	33.85	33.08	33.82	455,066	+0.67(+2.03%)
Aug 03, 2007	33.25	33.67	33.15	33.15	408,540	-0.52(-1.56%)
Aug 02, 2007	33.21	34.06	33.02	33.67	456,764	+0.56(+1.69%)

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.