Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	31.62	31.94	31.22	31.63	41,369	+0.12(+0.37%)
Oct 30, 2007	31.56	31.63	31.33	31.51	15,582	-0.03(-0.09%)
Oct 29, 2007	31.69	31.80	31.37	31.54	37,645	-0.08(-0.26%)
Oct 26, 2007	31.50	31.65	30.86	31.62	53,503	+0.84(+2.72%)
Oct 25, 2007	30.76	31.22	30.46	30.78	25,510	-0.04(-0.12%)
Oct 24, 2007	30.73	30.86	30.18	30.82	92,666	-0.20(-0.63%)
Oct 23, 2007	31.17	31.17	30.82	31.02	50,883	+0.04(+0.14%)
Oct 22, 2007	30.64	31.15	30.64	30.97	40,541	+0.15(+0.50%)
Oct 19, 2007	31.47	31.54	30.82	30.82	36,266	-0.74(-2.34%)
Oct 18, 2007	31.38	31.76	31.26	31.56	221,048	-0.41(-1.29%)
Oct 17, 2007	32.42	32.42	31.56	31.97	21,236	-0.15(-0.45%)
Oct 16, 2007	32.65	32.67	32.12	32.12	63,846	-0.76(-2.32%)
Oct 15, 2007	33.36	33.42	32.71	32.88	27,993	-0.52(-1.56%)
Oct 12, 2007	33.71	33.82	33.39	33.40	15,582	-0.33(-0.99%)
Oct 11, 2007	34.05	34.20	33.74	33.74	19,719	-0.24(-0.70%)
Oct 10, 2007	34.34	34.34	33.92	33.97	19,719	-0.38(-1.12%)
Oct 09, 2007	34.29	34.36	34.03	34.36	117,350	+0.14(+0.40%)
Oct 08, 2007	34.32	34.42	34.22	34.22	22,063	-0.29(-0.84%)
Oct 05, 2007	34.43	34.63	34.27	34.51	17,099	+0.41(+1.21%)
Oct 04, 2007	34.35	34.35	34.09	34.10	13,513	+0.02(+0.07%)
Oct 03, 2007	34.07	34.33	33.96	34.08	35,439	+0.03(+0.09%)
Oct 02, 2007	33.99	34.11	33.83	34.05	19,443	+0.33(+0.99%)
Oct 01, 2007	33.10	33.82	33.08	33.71	16,133	+0.58(+1.75%)
Sep 28, 2007	33.43	33.43	33.04	33.13	9,514	-0.37(-1.10%)
Sep 27, 2007	33.25	33.50	33.25	33.50	19,443	+0.29(+0.87%)
Sep 26, 2007	33.27	33.45	33.11	33.21	23,166	+0.01(+0.04%)
Sep 25, 2007	33.14	33.35	33.12	33.20	13,238	-0.41(-1.22%)
Sep 24, 2007	34.11	34.11	33.55	33.61	12,272	-0.50(-1.46%)
Sep 21, 2007	34.45	34.50	34.08	34.11	4,550	-0.32(-0.94%)
Sep 20, 2007	35.06	35.06	34.28	34.43	17,926	-0.65(-1.85%)
Sep 19, 2007	35.17	35.49	35.08	35.08	17,237	+0.18(+0.52%)
Sep 18, 2007	33.72	34.90	33.34	34.90	72,671	+1.44(+4.29%)
Sep 17, 2007	33.25	33.47	33.25	33.46	5,102	+0.00(+0.00%)
Sep 14, 2007	32.92	33.47	32.92	33.46	7,308	+0.21(+0.63%)
Sep 13, 2007	33.25	33.30	33.09	33.25	2,344	+0.28(+0.84%)
Sep 12, 2007	32.84	33.06	32.84	32.97	10,342	-0.13(-0.39%)
Sep 11, 2007	32.97	33.33	32.90	33.10	7,860	+0.37(+1.13%)
Sep 10, 2007	32.78	33.05	32.44	32.73	10,066	-0.20(-0.62%)
Sep 07, 2007	32.92	32.94	32.87	32.94	2,068	-0.47(-1.41%)
Sep 06, 2007	33.35	33.43	32.96	33.41	18,064	+0.22(+0.66%)
Sep 05, 2007	33.50	33.50	33.07	33.19	105,766	-0.64(-1.89%)
Sep 04, 2007	33.58	33.98	33.58	33.83	102,733	+0.07(+0.19%)
Aug 31, 2007	33.83	33.85	33.52	33.76	22,063	+0.44(+1.33%)
Aug 30, 2007	33.36	33.69	33.24	33.32	5,929	-0.44(-1.31%)
Aug 29, 2007	33.34	33.78	33.00	33.76	12,272	+0.67(+2.02%)
Aug 28, 2007	33.67	33.67	33.10	33.10	8,687	-1.00(-2.94%)
Aug 27, 2007	34.37	34.37	34.09	34.10	29,096	-0.41(-1.20%)
Aug 24, 2007	34.30	34.52	33.95	34.51	23,580	+0.22(+0.63%)
Aug 23, 2007	34.95	34.95	34.18	34.29	32,819	-0.40(-1.15%)
Aug 22, 2007	35.03	35.05	34.25	34.69	129,347	+0.05(+0.15%)
Aug 21, 2007	34.23	34.87	34.23	34.64	28,130	+0.46(+1.36%)
Aug 20, 2007	34.81	34.81	33.82	34.18	33,371	-0.46(-1.34%)
Aug 17, 2007	35.12	35.35	34.11	34.64	139,827	+1.09(+3.24%)
Aug 16, 2007	31.95	33.55	31.70	33.55	71,292	+1.72(+5.40%)
Aug 15, 2007	31.73	32.53	31.73	31.84	16,547	-0.12(-0.39%)
Aug 14, 2007	32.49	32.58	31.96	31.96	10,893	-0.53(-1.63%)
Aug 13, 2007	33.36	33.36	32.49	32.49	89,632	-0.56(-1.71%)
Aug 10, 2007	32.34	33.26	32.34	33.05	48,125	+0.12(+0.37%)
Aug 09, 2007	33.25	33.63	32.80	32.93	8,273	-1.22(-3.58%)
Aug 08, 2007	33.76	34.61	33.36	34.15	164,648	+0.64(+1.91%)
Aug 07, 2007	32.92	33.86	32.92	33.51	64,673	+0.42(+1.27%)
Aug 06, 2007	31.73	33.19	31.39	33.09	59,157	+1.41(+4.46%)
Aug 03, 2007	31.92	33.01	31.64	31.68	17,237	-1.33(-4.04%)
Aug 02, 2007	33.10	33.38	32.82	33.01	16,961	+0.70(+2.18%)

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.