Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	27.95	29.00	27.84	28.61	142,300	+0.66(+2.36%)
Oct 30, 2007	28.12	28.26	27.75	27.95	164,400	-0.40(-1.41%)
Oct 29, 2007	29.33	29.40	28.35	28.35	235,500	-0.95(-3.24%)
Oct 26, 2007	29.63	29.68	28.94	29.30	189,600	+0.03(+0.10%)
Oct 25, 2007	29.10	29.63	28.27	29.27	329,400	-0.14(-0.48%)
Oct 24, 2007	30.70	31.00	28.70	29.41	153,900	-1.34(-4.36%)
Oct 23, 2007	30.45	30.75	29.99	30.75	109,400	+0.36(+1.18%)
Oct 22, 2007	29.00	30.56	29.00	30.39	67,500	+0.35(+1.17%)
Oct 19, 2007	31.11	31.25	29.91	30.04	113,100	-1.19(-3.81%)
Oct 18, 2007	30.47	31.34	30.13	31.23	69,000	+0.64(+2.09%)
Oct 17, 2007	30.90	30.95	29.73	30.59	86,600	-0.30(-0.97%)
Oct 16, 2007	31.35	31.48	30.70	30.89	61,200	-0.48(-1.53%)
Oct 15, 2007	31.42	31.42	30.48	31.37	113,900	-0.09(-0.29%)
Oct 12, 2007	31.96	32.22	31.27	31.46	79,700	-0.34(-1.07%)
Oct 11, 2007	32.64	32.66	31.60	31.80	103,400	-0.84(-2.57%)
Oct 10, 2007	32.98	32.99	32.44	32.64	69,600	-0.34(-1.03%)
Oct 09, 2007	33.03	33.03	32.13	32.98	56,100	-0.02(-0.06%)
Oct 08, 2007	33.07	33.22	32.80	33.00	43,100	-0.25(-0.75%)
Oct 05, 2007	33.00	33.30	32.63	33.25	125,200	+0.64(+1.96%)
Oct 04, 2007	32.28	32.66	31.99	32.61	69,400	+0.45(+1.40%)
Oct 03, 2007	32.96	33.06	31.70	32.16	94,200	-0.76(-2.31%)
Oct 02, 2007	31.90	33.35	31.77	32.92	233,300	+1.29(+4.08%)
Oct 01, 2007	31.17	31.89	30.87	31.63	224,700	+0.39(+1.25%)
Sep 28, 2007	31.75	31.88	30.75	31.24	189,100	-0.60(-1.88%)
Sep 27, 2007	31.38	31.94	31.16	31.84	51,100	+0.54(+1.73%)
Sep 26, 2007	31.16	31.33	30.93	31.30	83,800	+0.40(+1.29%)
Sep 25, 2007	30.45	30.90	30.31	30.90	144,100	+0.20(+0.65%)
Sep 24, 2007	30.80	30.80	30.22	30.70	645,300	-0.16(-0.52%)
Sep 21, 2007	31.28	31.43	30.79	30.86	200,700	-0.33(-1.06%)
Sep 20, 2007	31.80	31.96	31.05	31.19	73,800	-0.68(-2.13%)
Sep 19, 2007	31.05	32.12	31.05	31.87	103,100	+1.19(+3.88%)
Sep 18, 2007	30.27	31.03	29.72	30.68	180,300	+0.31(+1.02%)
Sep 17, 2007	30.43	30.51	30.09	30.37	197,900	-0.09(-0.30%)
Sep 14, 2007	30.29	30.59	30.05	30.46	90,300	-0.12(-0.39%)
Sep 13, 2007	30.49	31.00	30.42	30.58	90,900	+0.18(+0.59%)
Sep 12, 2007	30.73	30.88	30.34	30.40	99,800	-0.38(-1.23%)
Sep 11, 2007	30.20	30.91	30.06	30.78	56,500	+0.68(+2.26%)
Sep 10, 2007	30.46	30.60	29.40	30.10	85,300	-0.18(-0.59%)
Sep 07, 2007	31.34	31.35	30.22	30.28	106,900	-1.57(-4.93%)
Sep 06, 2007	32.00	32.06	31.34	31.85	106,100	-0.13(-0.41%)
Sep 05, 2007	31.80	32.00	31.35	31.98	94,500	-0.13(-0.40%)
Sep 04, 2007	32.18	32.33	31.95	32.11	139,100	-0.14(-0.43%)
Aug 31, 2007	31.80	32.37	31.65	32.25	189,800	+0.89(+2.84%)
Aug 30, 2007	31.17	31.60	31.06	31.36	106,100	-0.07(-0.22%)
Aug 29, 2007	30.62	31.52	30.62	31.43	181,900	+1.03(+3.39%)
Aug 28, 2007	31.55	31.66	30.40	30.40	109,400	-1.40(-4.40%)
Aug 27, 2007	32.12	32.40	31.59	31.80	58,600	-0.17(-0.53%)
Aug 24, 2007	31.74	32.12	31.69	31.97	142,900	+0.23(+0.72%)
Aug 23, 2007	32.80	32.80	31.72	31.74	120,700	-0.99(-3.02%)
Aug 22, 2007	32.65	32.97	32.23	32.73	116,900	+0.45(+1.39%)
Aug 21, 2007	31.48	32.55	31.40	32.28	219,300	+0.76(+2.41%)
Aug 20, 2007	30.66	31.56	30.59	31.52	169,700	+0.95(+3.11%)
Aug 17, 2007	31.15	31.88	30.53	30.57	256,100	+0.62(+2.07%)
Aug 16, 2007	29.98	31.98	29.83	29.95	331,100	-0.01(-0.03%)
Aug 15, 2007	29.53	30.66	29.28	29.96	139,100	+0.45(+1.52%)
Aug 14, 2007	30.68	30.78	29.50	29.51	100,100	-0.90(-2.96%)
Aug 13, 2007	29.90	30.69	29.55	30.41	213,100	+0.93(+3.15%)
Aug 10, 2007	29.92	30.43	28.92	29.48	254,100	-0.44(-1.47%)
Aug 09, 2007	28.86	30.67	28.51	29.92	367,700	+0.57(+1.94%)
Aug 08, 2007	29.73	30.00	28.75	29.35	546,800	-0.30(-1.01%)
Aug 07, 2007	29.60	29.95	28.75	29.65	374,400	-0.34(-1.13%)
Aug 06, 2007	30.60	30.60	29.88	29.99	327,900	-0.63(-2.06%)
Aug 03, 2007	30.60	31.77	30.47	30.62	217,300	-1.15(-3.62%)
Aug 02, 2007	31.95	32.49	31.67	31.77	151,400	-0.42(-1.30%)

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.