Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.58	32.96	32.44	32.87	294,068	+0.46(+1.43%)
Oct 30, 2007	32.47	32.63	32.39	32.41	117,564	-0.02(-0.05%)
Oct 29, 2007	32.31	32.56	32.31	32.42	143,585	+0.16(+0.50%)
Oct 26, 2007	32.00	32.26	31.95	32.26	239,518	+0.47(+1.49%)
Oct 25, 2007	31.27	31.79	31.27	31.79	403,169	+0.63(+2.02%)
Oct 24, 2007	31.02	31.25	30.79	31.16	534,841	+0.10(+0.33%)
Oct 23, 2007	31.16	31.31	30.90	31.06	525,436	-0.01(-0.03%)
Oct 22, 2007	30.61	31.14	30.58	31.07	331,062	+0.19(+0.61%)
Oct 19, 2007	31.54	31.55	30.88	30.88	211,616	-0.73(-2.30%)
Oct 18, 2007	31.67	31.74	31.58	31.61	148,288	-0.08(-0.26%)
Oct 17, 2007	31.87	31.94	31.39	31.69	245,161	+0.01(+0.02%)
Oct 16, 2007	31.77	31.92	31.64	31.68	187,476	-0.08(-0.24%)
Oct 15, 2007	32.06	32.14	31.58	31.76	422,606	-0.35(-1.10%)
Oct 12, 2007	32.07	32.29	32.07	32.11	129,791	+0.08(+0.24%)
Oct 11, 2007	32.13	32.29	31.86	32.04	329,181	+0.14(+0.44%)
Oct 10, 2007	31.95	32.05	31.79	31.90	184,341	-0.17(-0.52%)
Oct 09, 2007	31.79	32.11	31.72	32.06	160,515	+0.39(+1.23%)
Oct 08, 2007	31.72	31.87	31.62	31.67	293,441	-0.04(-0.14%)
Oct 05, 2007	31.69	31.89	31.64	31.72	422,920	+0.16(+0.52%)
Oct 04, 2007	31.33	31.57	31.33	31.56	211,303	+0.26(+0.84%)
Oct 03, 2007	31.22	31.36	31.18	31.29	279,020	-0.04(-0.12%)
Oct 02, 2007	31.30	31.45	31.22	31.33	274,004	-0.04(-0.11%)
Oct 01, 2007	31.14	31.40	31.14	31.37	319,776	+0.46(+1.49%)
Sep 28, 2007	31.35	31.37	30.90	30.91	165,844	-0.42(-1.33%)
Sep 27, 2007	31.52	31.52	31.22	31.33	150,483	-0.13(-0.43%)
Sep 26, 2007	31.37	31.57	31.35	31.46	170,860	+0.20(+0.65%)
Sep 25, 2007	31.28	31.43	31.17	31.26	248,610	-0.22(-0.70%)
Sep 24, 2007	31.52	31.67	31.43	31.48	291,247	-0.03(-0.08%)
Sep 21, 2007	31.42	31.70	31.42	31.50	1,486,333	+0.13(+0.41%)
Sep 20, 2007	31.64	31.64	31.33	31.37	255,821	-0.27(-0.86%)
Sep 19, 2007	31.36	31.69	31.36	31.65	114,743	+0.48(+1.54%)
Sep 18, 2007	30.72	31.31	30.69	31.17	192,179	+0.56(+1.84%)
Sep 17, 2007	30.70	30.71	30.47	30.60	170,547	-0.15(-0.49%)
Sep 14, 2007	30.61	30.81	30.56	30.75	143,585	+0.13(+0.42%)
Sep 13, 2007	30.72	30.82	30.61	30.62	106,905	+0.03(+0.09%)
Sep 12, 2007	30.46	30.73	30.41	30.60	221,335	+0.09(+0.29%)
Sep 11, 2007	30.27	30.52	30.14	30.51	210,362	+0.32(+1.07%)
Sep 10, 2007	30.24	30.33	29.95	30.18	181,520	+0.04(+0.12%)
Sep 07, 2007	30.30	30.44	30.02	30.15	434,833	-0.44(-1.45%)
Sep 06, 2007	30.32	30.64	30.24	30.59	78,690	+0.31(+1.01%)
Sep 05, 2007	30.32	30.40	30.08	30.29	103,143	-0.32(-1.06%)
Sep 04, 2007	30.00	30.69	30.00	30.61	171,487	+0.56(+1.87%)
Aug 31, 2007	30.19	30.23	29.84	30.05	240,145	+0.14(+0.46%)
Aug 30, 2007	29.85	30.19	29.77	29.91	206,914	-0.21(-0.69%)
Aug 29, 2007	29.70	30.17	29.65	30.12	226,665	+0.71(+2.42%)
Aug 28, 2007	29.69	29.88	29.40	29.41	69,284	-0.42(-1.41%)
Aug 27, 2007	30.54	30.54	29.82	29.83	187,476	-0.90(-2.94%)
Aug 24, 2007	30.43	30.74	30.32	30.73	104,084	+0.26(+0.87%)
Aug 23, 2007	30.57	30.63	30.28	30.47	147,661	+0.05(+0.17%)
Aug 22, 2007	30.36	30.43	30.07	30.41	210,362	+0.27(+0.89%)
Aug 21, 2007	29.81	30.24	29.81	30.15	277,766	+0.22(+0.75%)
Aug 20, 2007	29.97	30.06	29.58	29.92	142,018	-0.04(-0.12%)
Aug 17, 2007	29.99	30.24	29.30	29.96	162,396	+0.64(+2.20%)
Aug 16, 2007	29.11	29.36	28.37	29.31	1,069,370	-0.10(-0.33%)
Aug 15, 2007	29.70	30.14	29.26	29.41	509,447	-0.37(-1.25%)
Aug 14, 2007	30.27	30.36	29.78	29.78	303,474	-0.53(-1.76%)
Aug 13, 2007	30.52	30.71	30.27	30.32	291,560	+0.04(+0.14%)
Aug 10, 2007	29.80	30.79	29.80	30.27	449,568	-0.15(-0.50%)
Aug 09, 2007	30.71	31.08	30.40	30.43	362,726	-0.70(-2.26%)
Aug 08, 2007	31.10	31.43	30.80	31.13	399,407	+0.30(+0.98%)
Aug 07, 2007	30.16	31.04	30.01	30.83	520,420	+0.67(+2.22%)
Aug 06, 2007	29.64	30.29	29.00	30.16	423,233	+0.49(+1.67%)
Aug 03, 2007	30.03	30.43	29.63	29.66	417,590	-0.77(-2.52%)
Aug 02, 2007	30.30	30.62	30.28	30.43	244,534	+0.13(+0.42%)

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.