Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	33.15	33.48	32.98	33.41	136,126	+0.38(+1.15%)
Oct 30, 2007	33.17	33.20	33.00	33.03	122,651	-0.08(-0.25%)
Oct 29, 2007	33.09	33.19	32.99	33.11	131,787	+0.14(+0.41%)
Oct 26, 2007	33.03	33.04	32.78	32.97	103,237	+0.14(+0.43%)
Oct 25, 2007	33.00	33.07	32.53	32.83	129,503	-0.17(-0.50%)
Oct 24, 2007	32.92	33.00	32.43	33.00	461,597	+0.04(+0.12%)
Oct 23, 2007	32.81	32.98	32.67	32.96	147,090	+0.34(+1.05%)
Oct 22, 2007	32.19	32.67	32.19	32.62	255,808	+0.17(+0.51%)
Oct 19, 2007	33.25	33.25	32.45	32.45	121,965	-1.00(-3.00%)
Oct 18, 2007	33.32	33.49	33.27	33.45	43,167	+0.12(+0.37%)
Oct 17, 2007	33.48	33.56	33.10	33.33	101,638	+0.02(+0.05%)
Oct 16, 2007	33.39	33.40	33.23	33.31	63,495	-0.18(-0.52%)
Oct 15, 2007	33.78	33.78	33.31	33.49	139,095	-0.25(-0.75%)
Oct 12, 2007	33.54	33.74	33.51	33.74	49,106	+0.13(+0.39%)
Oct 11, 2007	34.10	34.13	33.41	33.61	73,088	-0.27(-0.80%)
Oct 10, 2007	33.94	34.08	33.71	33.88	142,750	-0.20(-0.59%)
Oct 09, 2007	33.88	34.08	33.81	34.08	140,238	+0.31(+0.92%)
Oct 08, 2007	33.83	33.88	33.73	33.77	66,921	-0.08(-0.25%)
Oct 05, 2007	33.80	34.02	33.70	33.86	66,236	+0.41(+1.23%)
Oct 04, 2007	33.43	33.48	33.33	33.45	42,710	+0.12(+0.35%)
Oct 03, 2007	33.60	33.60	33.31	33.33	53,217	-0.30(-0.89%)
Oct 02, 2007	33.72	33.73	33.52	33.63	64,408	-0.07(-0.22%)
Oct 01, 2007	33.20	33.76	33.20	33.70	115,799	+0.56(+1.68%)
Sep 28, 2007	33.20	33.27	33.05	33.14	80,397	-0.06(-0.18%)
Sep 27, 2007	33.12	33.23	33.06	33.20	40,198	+0.20(+0.60%)
Sep 26, 2007	32.99	33.06	32.90	33.01	57,328	+0.13(+0.39%)
Sep 25, 2007	32.52	32.88	32.52	32.88	80,853	+0.04(+0.13%)
Sep 24, 2007	32.99	33.06	32.74	32.84	80,853	-0.15(-0.45%)
Sep 21, 2007	33.06	33.11	32.96	32.99	36,772	+0.14(+0.43%)
Sep 20, 2007	32.96	33.02	32.80	32.85	105,521	-0.22(-0.66%)
Sep 19, 2007	33.19	33.26	32.97	33.06	319,760	+0.26(+0.80%)
Sep 18, 2007	32.01	32.84	31.94	32.80	192,541	+0.94(+2.94%)
Sep 17, 2007	32.05	32.05	31.82	31.87	35,173	-0.19(-0.60%)
Sep 14, 2007	31.80	32.09	31.80	32.06	35,630	+0.09(+0.27%)
Sep 13, 2007	31.93	32.15	31.87	31.97	41,797	+0.20(+0.63%)
Sep 12, 2007	31.65	31.94	31.65	31.77	92,959	-0.01(-0.03%)
Sep 11, 2007	31.51	31.80	31.47	31.78	116,484	+0.36(+1.16%)
Sep 10, 2007	31.69	31.69	31.09	31.41	182,948	-0.09(-0.29%)
Sep 07, 2007	31.58	31.71	31.41	31.51	146,404	-0.56(-1.76%)
Sep 06, 2007	31.94	32.13	31.72	32.07	73,773	+0.20(+0.63%)
Sep 05, 2007	32.00	32.00	31.74	31.87	126,990	-0.33(-1.02%)
Sep 04, 2007	31.87	32.34	31.87	32.20	233,197	+0.21(+0.67%)
Aug 31, 2007	31.71	32.13	31.71	31.98	117,397	+0.39(+1.25%)
Aug 30, 2007	31.39	31.84	31.39	31.59	58,927	-0.07(-0.21%)
Aug 29, 2007	31.25	31.66	31.21	31.65	26,494	+0.59(+1.89%)
Aug 28, 2007	31.70	31.70	31.04	31.07	49,791	-0.79(-2.49%)
Aug 27, 2007	31.90	32.00	31.81	31.86	62,810	-0.17(-0.53%)
Aug 24, 2007	31.58	32.03	31.58	32.03	47,050	+0.42(+1.32%)
Aug 23, 2007	31.94	32.07	31.42	31.62	90,675	-0.27(-0.84%)
Aug 22, 2007	31.58	31.88	31.58	31.88	107,119	+0.67(+2.16%)
Aug 21, 2007	31.11	31.43	31.11	31.21	122,651	+0.01(+0.04%)
Aug 20, 2007	31.15	31.36	30.91	31.20	95,471	+0.20(+0.64%)
Aug 17, 2007	31.39	31.39	30.51	31.00	261,290	+0.56(+1.84%)
Aug 16, 2007	29.99	30.44	29.32	30.44	440,356	-0.02(-0.06%)
Aug 15, 2007	30.95	31.20	30.39	30.46	209,671	-0.72(-2.30%)
Aug 14, 2007	31.76	31.76	31.17	31.17	128,361	-0.57(-1.79%)
Aug 13, 2007	31.97	32.00	31.71	31.74	156,911	+0.27(+0.85%)
Aug 10, 2007	31.14	31.65	30.75	31.48	186,146	-0.15(-0.47%)
Aug 09, 2007	31.94	32.24	31.49	31.62	220,635	-0.78(-2.40%)
Aug 08, 2007	32.46	32.60	32.10	32.40	143,664	+0.21(+0.67%)
Aug 07, 2007	32.00	32.41	31.94	32.19	135,441	+0.10(+0.30%)
Aug 06, 2007	31.96	32.14	31.55	32.09	320,446	+0.15(+0.47%)
Aug 03, 2007	32.16	32.44	31.87	31.94	155,540	-0.50(-1.54%)
Aug 02, 2007	32.35	32.53	32.21	32.44	131,787	+0.25(+0.76%)

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.