Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	30.18	30.99	30.01	30.74	686,364	+0.79(+2.64%)
Oct 30, 2007	31.32	32.41	29.22	29.95	1,260,332	+1.71(+6.04%)
Oct 29, 2007	28.73	28.92	27.80	28.24	399,961	-0.51(-1.78%)
Oct 26, 2007	28.42	29.05	28.29	28.75	272,793	+0.58(+2.04%)
Oct 25, 2007	28.23	28.38	27.82	28.18	290,497	-0.07(-0.25%)
Oct 24, 2007	28.60	28.90	27.79	28.25	667,222	-0.51(-1.78%)
Oct 23, 2007	29.21	29.21	28.44	28.76	297,557	-0.14(-0.49%)
Oct 22, 2007	28.80	28.96	28.45	28.90	516,870	-0.04(-0.15%)
Oct 19, 2007	29.05	29.17	28.85	28.95	343,319	-0.16(-0.56%)
Oct 18, 2007	29.05	29.43	28.95	29.11	266,479	-0.06(-0.20%)
Oct 17, 2007	29.28	29.63	28.83	29.17	595,327	+0.18(+0.61%)
Oct 16, 2007	28.54	29.12	28.50	28.99	394,944	+0.31(+1.09%)
Oct 15, 2007	28.53	28.74	28.39	28.68	404,078	+0.09(+0.30%)
Oct 12, 2007	27.40	28.98	27.40	28.59	359,060	+1.12(+4.09%)
Oct 11, 2007	27.93	28.03	27.20	27.47	421,332	-0.38(-1.35%)
Oct 10, 2007	27.53	28.35	27.52	27.84	445,172	+0.16(+0.56%)
Oct 09, 2007	28.51	28.55	27.40	27.69	673,333	-0.86(-3.01%)
Oct 08, 2007	29.38	29.46	28.41	28.55	610,948	-0.93(-3.16%)
Oct 05, 2007	28.87	29.65	28.70	29.48	516,646	+0.91(+3.19%)
Oct 04, 2007	27.84	28.59	27.49	28.57	411,637	+0.80(+2.87%)
Oct 03, 2007	27.75	27.99	27.24	27.77	433,736	-0.09(-0.31%)
Oct 02, 2007	26.42	27.93	26.42	27.86	673,774	+1.51(+5.72%)
Oct 01, 2007	25.97	26.57	25.94	26.35	691,956	+0.43(+1.65%)
Sep 28, 2007	26.17	26.61	25.86	25.92	628,978	-0.24(-0.92%)
Sep 27, 2007	26.46	26.49	26.00	26.17	505,109	-0.13(-0.49%)
Sep 26, 2007	26.44	26.54	25.97	26.29	1,023,809	+0.07(+0.27%)
Sep 25, 2007	25.60	27.08	25.38	26.22	697,281	+0.90(+3.54%)
Sep 24, 2007	25.46	26.01	25.00	25.33	501,371	-0.07(-0.28%)
Sep 21, 2007	25.11	26.04	24.93	25.40	471,181	+0.52(+2.09%)
Sep 20, 2007	25.66	25.75	24.84	24.88	653,712	-0.81(-3.16%)
Sep 19, 2007	26.84	27.15	25.56	25.69	575,042	-0.87(-3.29%)
Sep 18, 2007	26.12	26.94	25.98	26.56	582,587	+0.64(+2.47%)
Sep 17, 2007	26.33	26.33	25.80	25.92	785,768	-0.43(-1.62%)
Sep 14, 2007	26.07	26.70	25.93	26.35	409,830	+0.02(+0.08%)
Sep 13, 2007	26.18	26.43	25.70	26.33	643,503	+0.29(+1.12%)
Sep 12, 2007	26.21	26.59	26.00	26.04	305,224	-0.28(-1.05%)
Sep 11, 2007	26.46	26.46	25.92	26.31	390,848	+0.05(+0.19%)
Sep 10, 2007	26.58	27.63	25.85	26.26	712,489	-0.31(-1.15%)
Sep 07, 2007	27.13	27.58	26.35	26.57	644,240	-1.10(-3.98%)
Sep 06, 2007	29.57	29.57	27.25	27.67	1,190,441	-1.74(-5.90%)
Sep 05, 2007	30.58	31.24	29.37	29.41	628,895	-1.60(-5.16%)
Sep 04, 2007	30.69	31.53	30.25	31.01	747,105	-2.31(-6.94%)
Aug 31, 2007	33.41	33.45	33.03	33.32	142,544	+0.46(+1.41%)
Aug 30, 2007	32.94	33.43	32.71	32.86	167,726	-0.47(-1.41%)
Aug 29, 2007	33.01	33.43	31.96	33.33	455,868	+0.53(+1.63%)
Aug 28, 2007	33.65	33.65	32.79	32.79	153,366	-1.08(-3.19%)
Aug 27, 2007	34.43	34.53	33.80	33.87	134,382	-0.60(-1.73%)
Aug 24, 2007	34.17	34.53	33.93	34.47	218,111	+0.38(+1.13%)
Aug 23, 2007	33.81	34.48	33.28	34.09	261,648	+0.66(+1.98%)
Aug 22, 2007	33.43	34.12	33.33	33.43	277,574	-0.30(-0.89%)
Aug 21, 2007	34.72	34.72	33.56	33.73	166,003	-0.87(-2.53%)
Aug 20, 2007	34.75	34.78	33.83	34.60	108,426	+0.00(+0.00%)
Aug 17, 2007	35.12	35.18	33.27	34.60	457,449	+0.58(+1.71%)
Aug 16, 2007	32.57	34.02	32.41	34.02	376,111	+1.35(+4.14%)
Aug 15, 2007	33.53	34.14	32.56	32.67	392,995	-1.22(-3.59%)
Aug 14, 2007	34.58	34.88	33.78	33.88	185,253	-0.58(-1.67%)
Aug 13, 2007	35.45	36.29	34.32	34.46	388,967	-0.48(-1.36%)
Aug 10, 2007	31.67	35.90	31.67	34.93	665,857	+2.72(+8.43%)
Aug 09, 2007	34.49	34.59	31.76	32.22	1,034,319	-2.72(-7.80%)
Aug 08, 2007	36.26	36.26	33.53	34.94	1,061,596	-1.01(-2.81%)
Aug 07, 2007	37.25	37.79	35.71	35.95	677,569	-1.43(-3.82%)
Aug 06, 2007	36.88	37.48	36.32	37.38	659,842	+0.60(+1.64%)
Aug 03, 2007	37.24	38.85	36.55	36.78	767,659	-1.98(-5.12%)
Aug 02, 2007	38.59	39.07	38.24	38.76	740,042	+0.48(+1.24%)

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.