Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	25.98	26.75	25.96	26.75	1,688,161	+0.94(+3.65%)
Oct 30, 2007	26.04	26.04	25.76	25.81	1,183,562	-0.25(-0.97%)
Oct 29, 2007	25.87	26.10	25.70	26.06	1,529,701	+0.45(+1.77%)
Oct 26, 2007	25.14	25.64	25.14	25.61	2,145,628	+0.47(+1.89%)
Oct 25, 2007	25.09	25.26	24.97	25.13	949,520	+0.06(+0.24%)
Oct 24, 2007	25.04	25.07	24.58	25.07	923,890	+0.03(+0.12%)
Oct 23, 2007	25.19	25.19	24.80	25.04	1,842,116	+0.10(+0.39%)
Oct 22, 2007	24.29	24.95	23.74	24.95	1,366,748	+0.07(+0.27%)
Oct 19, 2007	25.42	25.42	24.86	24.88	860,085	-0.67(-2.64%)
Oct 18, 2007	25.08	25.55	25.00	25.55	993,496	+0.50(+1.98%)
Oct 17, 2007	24.98	25.13	24.78	25.06	1,530,645	+0.28(+1.14%)
Oct 16, 2007	24.97	24.98	24.75	24.77	476,311	-0.23(-0.92%)
Oct 15, 2007	25.34	25.38	24.90	25.00	673,796	-0.37(-1.46%)
Oct 12, 2007	25.12	25.38	25.03	25.38	713,159	+0.38(+1.51%)
Oct 11, 2007	25.32	25.41	24.81	25.00	976,499	+0.21(+0.87%)
Oct 10, 2007	24.78	24.78	24.78	24.78	0	+0.00(+0.00%)
Oct 09, 2007	24.78	24.78	24.78	24.78	0	+0.00(+0.00%)
Oct 08, 2007	25.00	25.00	24.69	24.78	581,799	-0.11(-0.45%)
Oct 05, 2007	24.72	24.98	24.60	24.89	1,234,282	+0.47(+1.91%)
Oct 04, 2007	24.14	24.43	24.09	24.43	652,483	+0.29(+1.20%)
Oct 03, 2007	24.20	24.48	24.12	24.14	926,561	-0.24(-1.00%)
Oct 02, 2007	24.37	24.72	24.13	24.38	9,523,806	-0.19(-0.78%)
Oct 01, 2007	24.30	24.60	24.30	24.57	846,866	+0.31(+1.28%)
Sep 28, 2007	24.42	24.45	24.23	24.26	3,585,341	+0.04(+0.18%)
Sep 27, 2007	24.05	24.34	24.04	24.22	662,735	+0.22(+0.93%)
Sep 26, 2007	24.01	24.09	23.82	24.00	5,635,478	+0.07(+0.31%)
Sep 25, 2007	23.85	23.95	23.63	23.92	5,729,769	+0.08(+0.32%)
Sep 24, 2007	24.00	24.28	23.72	23.85	1,062,562	+0.01(+0.03%)
Sep 21, 2007	23.74	23.97	23.69	23.84	820,123	+0.16(+0.69%)
Sep 20, 2007	23.77	23.84	23.63	23.68	1,160,900	+0.13(+0.57%)
Sep 19, 2007	23.64	23.89	23.49	23.54	1,399,932	-0.13(-0.53%)
Sep 18, 2007	23.27	23.71	23.11	23.67	809,230	+0.63(+2.73%)
Sep 17, 2007	23.07	23.17	22.88	23.04	920,923	-0.01(-0.03%)
Sep 14, 2007	22.80	23.14	22.80	23.05	550,975	+0.14(+0.62%)
Sep 13, 2007	22.90	23.08	22.69	22.91	1,024,829	+0.16(+0.72%)
Sep 12, 2007	22.48	22.75	22.40	22.74	475,637	+0.27(+1.22%)
Sep 11, 2007	22.28	22.54	22.28	22.47	457,561	+0.35(+1.57%)
Sep 10, 2007	22.04	22.24	21.94	22.12	595,801	-0.10(-0.43%)
Sep 07, 2007	22.38	22.38	22.06	22.22	1,364,860	-0.20(-0.89%)
Sep 06, 2007	22.34	22.44	22.20	22.42	1,274,506	+0.13(+0.57%)
Sep 05, 2007	22.30	22.46	22.20	22.29	788,713	-0.16(-0.73%)
Sep 04, 2007	22.04	22.55	22.04	22.45	1,111,029	+0.29(+1.30%)
Aug 31, 2007	22.28	22.28	22.00	22.17	646,683	+0.36(+1.63%)
Aug 30, 2007	21.73	21.93	21.58	21.81	426,670	-0.31(-1.41%)
Aug 29, 2007	21.42	22.12	21.42	22.12	403,873	+0.82(+3.83%)
Aug 28, 2007	21.70	21.70	21.28	21.31	430,447	-0.56(-2.58%)
Aug 27, 2007	22.22	22.22	21.85	21.87	373,113	-0.20(-0.91%)
Aug 24, 2007	22.00	22.08	21.82	22.07	650,864	+0.21(+0.98%)
Aug 23, 2007	22.02	22.10	21.62	21.85	904,870	+0.15(+0.68%)
Aug 22, 2007	21.70	21.77	21.49	21.71	726,945	+0.36(+1.70%)
Aug 21, 2007	20.99	21.39	20.99	21.34	747,739	+0.08(+0.38%)
Aug 20, 2007	21.27	21.38	20.94	21.26	732,475	+0.19(+0.92%)
Aug 17, 2007	20.97	21.42	20.54	21.07	1,082,796	+0.67(+3.27%)
Aug 16, 2007	20.56	20.61	19.64	20.40	2,651,340	-0.26(-1.26%)
Aug 15, 2007	21.03	21.19	20.65	20.66	1,428,665	-0.50(-2.38%)
Aug 14, 2007	21.70	21.76	20.97	21.16	1,059,055	-0.56(-2.56%)
Aug 13, 2007	22.17	22.31	21.72	21.72	610,801	-0.05(-0.24%)
Aug 10, 2007	21.43	21.82	21.30	21.77	1,166,700	+0.06(+0.27%)
Aug 09, 2007	22.12	22.28	21.65	21.71	1,401,956	-0.67(-3.01%)
Aug 08, 2007	22.22	22.54	22.09	22.39	626,853	+0.50(+2.27%)
Aug 07, 2007	22.05	22.06	21.67	21.89	677,169	+0.05(+0.23%)
Aug 06, 2007	21.68	21.97	21.38	21.84	1,379,024	-0.09(-0.43%)
Aug 03, 2007	22.09	22.37	21.90	21.94	397,398	-0.44(-1.96%)
Aug 02, 2007	22.14	22.43	21.91	22.37	1,561,131	+0.44(+1.99%)

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.