Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	25.70	25.89	24.06	24.51	3,949,819	-2.53(-9.37%)
Oct 30, 2007	26.04	27.78	26.04	27.05	1,700,020	+1.01(+3.87%)
Oct 29, 2007	26.11	26.47	25.89	26.04	1,039,822	+0.15(+0.57%)
Oct 26, 2007	26.15	26.17	25.45	25.89	593,041	+0.27(+1.04%)
Oct 25, 2007	26.31	26.54	25.39	25.62	587,705	-0.51(-1.95%)
Oct 24, 2007	26.01	26.15	25.21	26.13	854,243	-0.05(-0.20%)
Oct 23, 2007	26.52	26.68	26.09	26.18	778,620	-0.11(-0.43%)
Oct 22, 2007	25.30	26.30	25.05	26.30	1,182,254	+0.84(+3.28%)
Oct 19, 2007	25.86	26.49	25.46	25.46	725,730	-0.45(-1.73%)
Oct 18, 2007	26.86	26.86	25.84	25.91	997,023	-0.96(-3.56%)
Oct 17, 2007	27.16	27.32	26.45	26.87	586,893	-0.03(-0.13%)
Oct 16, 2007	27.33	27.44	26.80	26.90	510,922	-0.40(-1.45%)
Oct 15, 2007	27.76	27.87	27.16	27.30	485,405	-0.41(-1.46%)
Oct 12, 2007	27.61	28.00	27.46	27.70	453,740	+0.08(+0.28%)
Oct 11, 2007	27.65	28.35	27.45	27.62	656,718	+0.03(+0.13%)
Oct 10, 2007	28.08	28.37	27.36	27.59	522,057	-0.49(-1.75%)
Oct 09, 2007	28.07	28.23	27.57	28.08	532,380	+0.03(+0.12%)
Oct 08, 2007	28.02	28.34	27.92	28.05	755,422	+0.09(+0.34%)
Oct 05, 2007	27.94	28.53	27.74	27.95	847,632	+0.36(+1.31%)
Oct 04, 2007	27.15	27.96	27.15	27.59	536,091	+0.55(+2.04%)
Oct 03, 2007	27.62	27.69	26.97	27.04	932,647	-0.61(-2.21%)
Oct 02, 2007	26.73	27.80	26.73	27.65	1,105,239	+0.75(+2.79%)
Oct 01, 2007	26.45	27.45	26.45	26.90	777,112	+0.43(+1.63%)
Sep 28, 2007	26.74	26.81	26.33	26.47	799,303	-0.36(-1.35%)
Sep 27, 2007	26.85	27.09	26.68	26.83	1,230,505	+0.15(+0.55%)
Sep 26, 2007	26.61	26.99	26.43	26.68	818,867	+0.18(+0.68%)
Sep 25, 2007	27.38	27.38	26.21	26.50	1,294,066	-1.18(-4.27%)
Sep 24, 2007	28.47	28.52	27.24	27.68	1,144,443	-0.72(-2.52%)
Sep 21, 2007	28.81	28.97	28.40	28.40	766,093	-0.27(-0.93%)
Sep 20, 2007	28.49	28.97	28.24	28.67	507,094	+0.03(+0.12%)
Sep 19, 2007	28.86	29.14	28.10	28.63	1,041,098	-0.60(-2.06%)
Sep 18, 2007	28.33	29.24	28.11	29.24	826,870	+1.22(+4.37%)
Sep 17, 2007	29.05	29.15	28.01	28.01	865,378	-1.15(-3.93%)
Sep 14, 2007	28.90	29.28	28.61	29.16	457,336	-0.03(-0.12%)
Sep 13, 2007	29.13	29.24	28.38	29.19	660,429	+0.23(+0.80%)
Sep 12, 2007	29.57	29.74	28.80	28.96	609,279	-0.81(-2.72%)
Sep 11, 2007	29.75	29.77	28.94	29.77	625,517	+0.02(+0.06%)
Sep 10, 2007	30.20	30.49	29.48	29.75	556,389	-0.24(-0.80%)
Sep 07, 2007	29.87	30.07	29.56	29.99	666,112	-0.41(-1.36%)
Sep 06, 2007	30.51	30.63	29.78	30.41	438,894	-0.02(-0.06%)
Sep 05, 2007	30.41	30.74	29.97	30.43	675,739	-0.12(-0.40%)
Sep 04, 2007	30.48	31.04	30.28	30.55	453,508	+0.01(+0.03%)
Aug 31, 2007	30.16	30.68	29.74	30.54	612,758	+0.40(+1.32%)
Aug 30, 2007	29.26	30.52	29.06	30.14	787,667	+0.65(+2.19%)
Aug 29, 2007	28.65	29.59	28.51	29.49	562,884	+1.03(+3.64%)
Aug 28, 2007	29.03	29.03	28.26	28.46	436,806	-0.55(-1.90%)
Aug 27, 2007	29.47	29.58	28.70	29.01	462,091	-0.59(-2.01%)
Aug 24, 2007	29.67	29.67	28.37	29.61	1,170,656	+0.01(+0.03%)
Aug 23, 2007	30.18	30.19	29.01	29.60	524,376	-0.35(-1.18%)
Aug 22, 2007	29.68	30.30	29.49	29.95	769,805	+0.45(+1.52%)
Aug 21, 2007	30.03	30.51	29.46	29.50	683,163	-0.66(-2.20%)
Aug 20, 2007	30.20	30.70	29.51	30.17	634,564	+0.03(+0.11%)
Aug 17, 2007	30.65	30.97	29.49	30.13	684,554	+0.69(+2.34%)
Aug 16, 2007	28.89	30.02	28.09	29.44	1,444,385	+0.55(+1.91%)
Aug 15, 2007	29.78	30.08	28.79	28.89	759,946	-0.78(-2.64%)
Aug 14, 2007	31.16	31.43	29.56	29.68	868,046	-1.54(-4.94%)
Aug 13, 2007	30.82	31.41	29.80	31.22	1,115,446	+0.40(+1.29%)
Aug 10, 2007	31.56	32.64	30.79	30.82	1,444,153	-1.16(-3.64%)
Aug 09, 2007	32.76	34.04	30.00	31.99	2,120,473	-0.78(-2.37%)
Aug 08, 2007	30.84	33.88	30.74	32.76	1,756,622	+2.22(+7.28%)
Aug 07, 2007	29.74	31.22	29.31	30.54	974,058	+0.57(+1.90%)
Aug 06, 2007	28.77	29.97	28.26	29.97	868,974	+0.99(+3.42%)
Aug 03, 2007	29.30	29.78	28.96	28.98	768,297	-0.80(-2.69%)
Aug 02, 2007	29.49	30.07	29.05	29.78	716,103	+0.40(+1.35%)

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.