Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	33.22	33.61	32.87	33.36	1,939,004	+0.33(+0.99%)
Oct 30, 2007	33.67	33.72	32.82	33.03	1,793,049	-0.53(-1.58%)
Oct 29, 2007	32.98	36.25	32.64	33.56	2,860,735	+0.97(+2.96%)
Oct 26, 2007	34.78	35.22	32.10	32.59	4,522,417	-1.68(-4.91%)
Oct 25, 2007	35.83	38.17	34.12	34.28	5,561,687	-6.95(-16.86%)
Oct 24, 2007	39.69	41.48	39.57	41.23	1,051,336	+1.35(+3.38%)
Oct 23, 2007	40.24	40.63	39.43	39.88	653,266	-0.08(-0.19%)
Oct 22, 2007	39.03	40.21	38.90	39.96	1,193,312	+0.09(+0.23%)
Oct 19, 2007	41.86	41.86	39.75	39.86	1,421,294	-2.05(-4.89%)
Oct 18, 2007	41.38	42.31	41.06	41.91	806,281	+0.51(+1.22%)
Oct 17, 2007	42.60	42.99	41.10	41.40	1,162,760	-1.00(-2.37%)
Oct 16, 2007	43.63	44.06	42.27	42.41	1,281,629	-1.15(-2.65%)
Oct 15, 2007	44.35	44.69	42.92	43.56	841,454	-0.90(-2.03%)
Oct 12, 2007	43.47	44.50	43.21	44.47	793,444	+1.21(+2.79%)
Oct 11, 2007	42.82	44.35	42.46	43.26	950,439	+0.69(+1.63%)
Oct 10, 2007	42.62	43.16	42.29	42.56	587,028	-0.20(-0.47%)
Oct 09, 2007	42.75	43.02	42.18	42.77	620,789	+0.27(+0.64%)
Oct 08, 2007	43.00	43.28	42.28	42.49	375,092	-0.69(-1.59%)
Oct 05, 2007	42.03	43.42	41.81	43.18	752,495	+1.45(+3.47%)
Oct 04, 2007	42.47	42.55	41.33	41.73	999,090	-0.67(-1.58%)
Oct 03, 2007	42.51	42.85	41.68	42.40	1,446,968	+0.05(+0.13%)
Oct 02, 2007	41.37	42.70	41.33	42.35	1,201,014	+1.00(+2.43%)
Oct 01, 2007	41.50	42.14	40.91	41.34	1,422,064	+0.04(+0.09%)
Sep 28, 2007	41.41	42.04	40.84	41.30	878,681	-0.16(-0.39%)
Sep 27, 2007	41.90	42.16	41.33	41.47	1,236,957	-0.19(-0.47%)
Sep 26, 2007	42.10	42.24	41.09	41.66	1,101,400	-0.25(-0.59%)
Sep 25, 2007	42.11	42.67	41.58	41.91	1,100,373	-1.15(-2.68%)
Sep 24, 2007	44.33	44.39	42.53	43.06	786,127	-0.95(-2.16%)
Sep 21, 2007	44.26	44.89	43.76	44.01	955,574	-0.22(-0.49%)
Sep 20, 2007	43.90	44.61	43.23	44.23	691,135	+0.41(+0.94%)
Sep 19, 2007	43.24	44.75	43.09	43.82	1,341,834	+1.25(+2.95%)
Sep 18, 2007	41.64	42.80	41.39	42.56	2,276,869	+0.93(+2.23%)
Sep 17, 2007	42.14	42.25	41.12	41.64	1,568,404	-0.49(-1.16%)
Sep 14, 2007	42.75	42.51	41.68	42.13	751,468	-0.62(-1.46%)
Sep 13, 2007	43.23	43.56	42.24	42.75	858,014	-0.41(-0.96%)
Sep 12, 2007	42.39	43.58	42.39	43.16	812,186	+0.58(+1.35%)
Sep 11, 2007	41.61	43.23	41.54	42.59	1,172,131	+1.22(+2.96%)
Sep 10, 2007	42.53	42.56	41.26	41.37	929,258	-0.99(-2.34%)
Sep 07, 2007	41.94	42.62	41.13	42.35	1,152,747	-0.45(-1.06%)
Sep 06, 2007	41.97	42.95	41.22	42.81	847,744	+1.00(+2.38%)
Sep 05, 2007	42.35	42.60	41.21	41.81	649,929	-0.83(-1.95%)
Sep 04, 2007	42.51	43.22	42.26	42.64	645,307	+0.23(+0.55%)
Aug 31, 2007	41.45	42.78	41.03	42.41	815,395	+1.29(+3.14%)
Aug 30, 2007	41.26	41.96	40.90	41.12	599,095	-0.46(-1.11%)
Aug 29, 2007	39.57	41.75	39.57	41.58	1,237,342	+2.16(+5.47%)
Aug 28, 2007	41.23	41.23	39.21	39.42	1,136,958	-2.17(-5.23%)
Aug 27, 2007	42.42	42.76	41.42	41.59	640,405	-0.83(-1.95%)
Aug 24, 2007	42.27	42.82	41.97	42.42	1,068,409	+0.01(+0.02%)
Aug 23, 2007	43.55	44.33	42.16	42.41	1,055,059	-0.79(-1.82%)
Aug 22, 2007	42.10	43.81	42.02	43.20	1,361,218	+1.64(+3.96%)
Aug 21, 2007	42.28	42.81	41.19	41.55	982,659	-0.79(-1.88%)
Aug 20, 2007	41.72	42.73	41.43	42.35	1,269,691	+0.96(+2.32%)
Aug 17, 2007	43.29	43.88	40.31	41.39	1,760,828	-0.23(-0.54%)
Aug 16, 2007	42.07	42.65	39.33	41.61	2,145,035	-1.27(-2.96%)
Aug 15, 2007	46.69	46.78	42.12	42.88	1,873,407	-3.72(-7.99%)
Aug 14, 2007	48.10	48.51	46.01	46.61	678,298	-1.26(-2.64%)
Aug 13, 2007	46.84	48.82	46.84	47.87	1,029,000	+1.70(+3.68%)
Aug 10, 2007	42.68	46.74	42.07	46.17	2,199,977	+2.41(+5.50%)
Aug 09, 2007	48.66	48.66	43.65	43.76	2,690,472	-5.27(-10.74%)
Aug 08, 2007	48.45	50.05	44.73	49.03	1,841,059	+1.20(+2.51%)
Aug 07, 2007	47.01	48.50	45.73	47.83	1,464,939	+0.79(+1.69%)
Aug 06, 2007	47.32	47.90	45.06	47.04	1,834,255	-0.75(-1.57%)
Aug 03, 2007	48.35	50.06	47.51	47.78	1,217,060	-2.27(-4.54%)
Aug 02, 2007	49.19	52.92	48.52	50.06	1,638,558	+1.29(+2.65%)

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.