Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	41.69	42.46	41.59	42.29	1,570,295	+0.34(+0.82%)
Oct 30, 2007	42.01	42.21	41.93	41.94	1,109,848	-0.45(-1.07%)
Oct 29, 2007	41.80	42.53	41.76	42.39	1,860,529	+0.56(+1.34%)
Oct 26, 2007	41.50	41.92	41.46	41.83	1,381,212	+0.26(+0.64%)
Oct 25, 2007	41.51	41.69	41.23	41.57	2,277,461	-0.10(-0.24%)
Oct 24, 2007	41.07	41.82	40.88	41.67	2,762,297	-0.31(-0.74%)
Oct 23, 2007	41.93	42.10	41.42	41.98	2,269,887	+0.20(+0.48%)
Oct 22, 2007	41.34	41.97	41.30	41.78	2,441,512	+0.05(+0.13%)
Oct 19, 2007	42.27	42.38	41.66	41.72	3,138,922	-0.87(-2.05%)
Oct 18, 2007	42.66	42.80	42.32	42.60	3,949,165	-1.26(-2.88%)
Oct 17, 2007	43.87	43.99	43.09	43.86	3,790,377	+1.18(+2.76%)
Oct 16, 2007	42.89	43.08	42.57	42.68	1,484,932	-0.41(-0.94%)
Oct 15, 2007	43.34	43.46	42.99	43.09	2,196,719	-0.42(-0.97%)
Oct 12, 2007	43.66	43.82	43.34	43.51	2,427,006	+0.81(+1.90%)
Oct 11, 2007	43.56	43.56	42.63	42.70	2,452,808	-1.10(-2.51%)
Oct 10, 2007	43.86	43.99	43.51	43.80	2,215,588	-0.45(-1.02%)
Oct 09, 2007	43.83	44.47	43.64	44.25	2,426,878	+0.34(+0.78%)
Oct 08, 2007	43.52	43.97	43.47	43.91	6,557,344	-2.24(-4.85%)
Oct 05, 2007	45.77	46.41	45.67	46.14	3,556,495	+1.04(+2.31%)
Oct 04, 2007	45.19	45.32	44.84	45.10	2,320,591	-0.58(-1.26%)
Oct 03, 2007	45.97	46.00	45.59	45.67	1,783,253	-0.06(-0.14%)
Oct 02, 2007	45.85	46.11	45.74	45.74	3,268,186	-0.90(-1.92%)
Oct 01, 2007	45.52	46.63	45.39	46.63	2,735,469	+0.93(+2.03%)
Sep 28, 2007	45.43	45.71	44.99	45.71	1,535,379	+0.69(+1.54%)
Sep 27, 2007	44.70	45.08	44.61	45.01	1,272,487	-0.25(-0.55%)
Sep 26, 2007	45.06	45.35	45.00	45.26	1,505,727	-0.25(-0.55%)
Sep 25, 2007	45.22	45.51	45.11	45.51	2,142,194	+0.13(+0.29%)
Sep 24, 2007	45.50	45.75	45.28	45.38	1,047,719	-0.30(-0.67%)
Sep 21, 2007	45.92	46.00	45.62	45.68	1,684,155	+0.48(+1.05%)
Sep 20, 2007	45.59	45.79	45.11	45.21	3,208,624	+0.10(+0.22%)
Sep 19, 2007	45.34	45.56	44.95	45.11	3,529,024	-0.54(-1.18%)
Sep 18, 2007	44.07	45.78	44.23	45.64	2,251,531	+1.14(+2.56%)
Sep 17, 2007	44.50	44.83	44.39	44.51	1,137,575	-0.28(-0.63%)
Sep 14, 2007	44.58	44.89	44.49	44.79	1,322,293	-0.10(-0.23%)
Sep 13, 2007	44.87	45.07	44.65	44.89	2,477,839	+0.69(+1.57%)
Sep 12, 2007	44.19	44.51	44.12	44.19	1,656,171	+0.29(+0.66%)
Sep 11, 2007	43.66	44.09	43.56	43.91	1,304,835	+0.51(+1.17%)
Sep 10, 2007	43.35	43.68	42.87	43.40	1,955,135	+0.27(+0.63%)
Sep 07, 2007	43.38	43.79	42.92	43.13	4,017,583	-0.15(-0.34%)
Sep 06, 2007	42.81	43.38	42.41	43.27	3,360,480	+1.36(+3.25%)
Sep 05, 2007	42.01	42.21	41.69	41.91	1,722,536	-0.22(-0.52%)
Sep 04, 2007	41.65	42.32	41.62	42.13	1,320,367	+0.01(+0.02%)
Aug 31, 2007	42.08	42.32	41.81	42.12	1,635,890	+1.01(+2.46%)
Aug 30, 2007	40.97	41.56	40.92	41.11	1,290,586	-0.34(-0.83%)
Aug 29, 2007	40.83	41.51	40.59	41.45	1,616,506	+1.27(+3.16%)
Aug 28, 2007	40.90	41.01	40.11	40.18	1,737,684	-0.79(-1.92%)
Aug 27, 2007	41.05	41.29	40.80	40.97	2,101,471	-0.74(-1.77%)
Aug 24, 2007	41.03	41.76	40.98	41.71	1,999,934	+0.98(+2.41%)
Aug 23, 2007	41.26	41.30	40.56	40.73	2,471,806	-0.16(-0.40%)
Aug 22, 2007	40.81	40.99	40.45	40.89	1,361,573	+0.26(+0.63%)
Aug 21, 2007	40.69	40.95	40.55	40.63	894,450	-0.04(-0.10%)
Aug 20, 2007	40.70	41.00	40.30	40.67	2,006,994	-0.20(-0.50%)
Aug 17, 2007	39.79	41.01	40.25	40.88	4,240,655	+0.68(+1.69%)
Aug 16, 2007	39.71	40.36	38.94	40.20	5,329,070	-0.30(-0.75%)
Aug 15, 2007	40.48	41.52	40.34	40.50	3,899,093	-0.41(-1.01%)
Aug 14, 2007	41.38	41.54	40.91	40.91	2,192,245	-0.49(-1.19%)
Aug 13, 2007	41.65	41.86	41.34	41.41	3,180,769	-1.23(-2.89%)
Aug 10, 2007	42.65	42.92	42.03	42.64	3,888,191	+0.17(+0.40%)
Aug 09, 2007	42.55	43.14	42.27	42.46	4,173,264	-0.45(-1.05%)
Aug 08, 2007	43.00	43.24	42.60	42.92	2,146,528	+0.26(+0.60%)
Aug 07, 2007	42.25	42.99	42.05	42.66	2,395,428	-0.41(-0.94%)
Aug 06, 2007	42.46	43.17	42.24	43.06	3,456,627	+0.99(+2.35%)
Aug 03, 2007	42.29	42.89	42.01	42.08	2,090,024	-0.81(-1.89%)
Aug 02, 2007	42.38	42.92	42.32	42.89	2,501,587	+0.51(+1.19%)

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.