Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	34.48	37.10	34.29	37.03	30,941,162	+3.24(+9.60%)
Oct 30, 2007	34.34	34.39	33.48	33.78	9,736,703	-0.89(-2.58%)
Oct 29, 2007	34.76	35.10	34.23	34.68	8,143,497	+0.07(+0.21%)
Oct 26, 2007	34.15	34.78	33.89	34.61	11,284,409	+1.02(+3.03%)
Oct 25, 2007	33.78	33.93	33.35	33.59	8,005,620	+0.01(+0.02%)
Oct 24, 2007	33.20	33.72	32.91	33.58	8,348,043	+0.28(+0.83%)
Oct 23, 2007	32.90	33.37	32.59	33.30	7,799,603	+0.59(+1.80%)
Oct 22, 2007	32.70	33.16	32.34	32.71	11,378,297	-0.50(-1.51%)
Oct 19, 2007	33.57	33.72	33.03	33.22	17,133,772	-0.35(-1.04%)
Oct 18, 2007	33.27	33.93	33.17	33.57	8,880,457	+0.59(+1.79%)
Oct 17, 2007	34.57	34.66	32.63	32.98	21,512,132	-1.36(-3.96%)
Oct 16, 2007	34.34	34.63	34.12	34.34	7,700,888	-0.31(-0.90%)
Oct 15, 2007	34.95	35.10	34.35	34.65	11,328,722	+0.04(+0.13%)
Oct 12, 2007	34.23	34.72	34.05	34.61	7,837,640	+0.39(+1.15%)
Oct 11, 2007	33.90	34.74	33.75	34.21	15,561,729	+0.59(+1.75%)
Oct 10, 2007	33.70	34.14	33.50	33.62	9,159,080	+0.15(+0.43%)
Oct 09, 2007	32.59	33.48	32.59	33.48	7,562,977	+0.87(+2.65%)
Oct 08, 2007	32.81	32.95	32.23	32.61	6,623,622	-0.53(-1.60%)
Oct 05, 2007	32.70	33.60	32.44	33.14	9,413,800	+0.37(+1.13%)
Oct 04, 2007	32.34	32.91	32.19	32.77	7,921,492	+0.22(+0.67%)
Oct 03, 2007	32.90	33.09	32.40	32.55	6,006,208	-0.28(-0.86%)
Oct 02, 2007	33.06	33.09	32.44	32.84	12,565,572	-0.64(-1.91%)
Oct 01, 2007	32.70	33.67	32.69	33.48	11,699,376	+0.94(+2.88%)
Sep 28, 2007	32.75	33.27	32.41	32.54	12,929,439	+0.15(+0.45%)
Sep 27, 2007	32.79	32.82	31.85	32.39	15,661,739	-0.27(-0.82%)
Sep 26, 2007	34.82	35.10	32.01	32.66	32,407,106	-2.03(-5.85%)
Sep 25, 2007	34.66	34.89	34.37	34.69	10,008,556	-0.41(-1.18%)
Sep 24, 2007	34.57	35.22	34.38	35.11	14,129,636	+0.51(+1.47%)
Sep 21, 2007	34.74	34.91	34.19	34.60	15,372,867	-0.09(-0.27%)
Sep 20, 2007	34.47	34.94	34.45	34.69	16,133,518	+0.73(+2.14%)
Sep 19, 2007	33.53	34.31	33.38	33.97	16,679,361	+0.51(+1.52%)
Sep 18, 2007	33.06	33.61	32.44	33.46	15,373,161	+0.57(+1.73%)
Sep 17, 2007	33.35	33.53	32.77	32.89	11,748,624	-0.10(-0.31%)
Sep 14, 2007	33.03	33.37	32.52	32.99	9,350,742	+0.13(+0.40%)
Sep 13, 2007	32.74	33.07	32.27	32.86	10,223,167	-0.06(-0.18%)
Sep 12, 2007	32.66	33.19	32.41	32.92	9,936,059	+0.07(+0.20%)
Sep 11, 2007	32.01	33.06	31.95	32.85	14,078,087	+0.97(+3.03%)
Sep 10, 2007	32.39	32.43	31.54	31.88	11,086,323	-0.28(-0.86%)
Sep 07, 2007	32.38	32.58	31.67	32.16	16,254,552	+0.08(+0.25%)
Sep 06, 2007	30.76	32.43	31.10	32.08	21,281,056	+1.32(+4.28%)
Sep 05, 2007	30.86	31.04	30.50	30.76	7,869,944	-0.28(-0.89%)
Sep 04, 2007	30.76	31.32	30.58	31.04	9,888,051	+0.30(+0.97%)
Aug 31, 2007	30.68	31.01	30.55	30.74	8,935,151	+0.54(+1.78%)
Aug 30, 2007	30.32	30.54	29.86	30.20	6,119,891	-0.12(-0.38%)
Aug 29, 2007	30.03	30.44	29.75	30.32	8,044,429	+0.44(+1.49%)
Aug 28, 2007	29.32	31.06	29.14	29.88	24,989,282	+0.45(+1.53%)
Aug 27, 2007	29.83	30.00	29.32	29.43	6,391,249	-0.52(-1.72%)
Aug 24, 2007	29.59	30.15	29.39	29.94	7,620,722	+0.46(+1.55%)
Aug 23, 2007	29.86	29.94	29.04	29.48	11,051,682	-0.17(-0.56%)
Aug 22, 2007	29.57	29.83	29.38	29.65	10,346,218	+0.31(+1.04%)
Aug 21, 2007	28.77	29.45	28.73	29.35	9,381,359	+0.33(+1.15%)
Aug 20, 2007	29.10	29.44	28.49	29.01	11,512,736	-0.01(-0.02%)
Aug 17, 2007	29.63	29.69	28.66	29.02	13,660,562	+0.33(+1.14%)
Aug 16, 2007	28.77	28.95	27.65	28.69	29,501,678	-0.49(-1.67%)
Aug 15, 2007	29.28	29.57	28.95	29.18	18,709,196	-0.28(-0.96%)
Aug 14, 2007	29.83	30.20	29.31	29.46	13,000,355	-0.46(-1.53%)
Aug 13, 2007	30.49	30.66	29.84	29.92	14,318,511	-0.57(-1.86%)
Aug 10, 2007	30.16	30.77	29.97	30.49	19,660,132	+0.36(+1.18%)
Aug 09, 2007	30.20	30.77	29.96	30.13	12,626,390	-0.67(-2.17%)
Aug 08, 2007	30.08	31.09	30.04	30.80	11,863,596	+1.03(+3.44%)
Aug 07, 2007	29.28	29.99	29.21	29.78	10,078,770	+0.20(+0.66%)
Aug 06, 2007	29.75	29.83	28.94	29.58	12,071,365	-0.21(-0.71%)
Aug 03, 2007	29.96	30.36	29.75	29.79	13,159,123	-0.57(-1.87%)
Aug 02, 2007	29.86	30.52	29.68	30.36	10,177,508	+0.10(+0.34%)

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.