Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	40.72	42.22	40.26	42.21	2,013,633	+1.76(+4.34%)
Oct 30, 2007	41.84	41.93	40.31	40.45	1,791,800	-1.45(-3.45%)
Oct 29, 2007	42.51	42.97	41.66	41.90	1,249,459	-0.54(-1.26%)
Oct 26, 2007	42.32	43.21	41.98	42.43	1,915,703	+0.85(+2.03%)
Oct 25, 2007	39.86	42.01	39.17	41.59	1,454,155	+0.45(+1.10%)
Oct 24, 2007	39.65	41.29	38.76	41.14	1,991,599	+0.61(+1.51%)
Oct 23, 2007	40.63	41.10	40.06	40.53	1,091,281	-0.10(-0.25%)
Oct 22, 2007	40.63	40.71	39.58	40.63	999,738	-0.60(-1.46%)
Oct 19, 2007	42.84	43.29	40.96	41.23	1,380,707	-1.48(-3.47%)
Oct 18, 2007	41.05	43.31	40.92	42.72	2,258,352	+1.90(+4.65%)
Oct 17, 2007	41.62	41.62	40.14	40.82	1,420,305	-0.10(-0.25%)
Oct 16, 2007	41.46	41.68	40.84	40.92	1,073,718	-0.53(-1.27%)
Oct 15, 2007	42.12	42.44	41.25	41.45	1,147,378	-0.03(-0.07%)
Oct 12, 2007	41.81	41.88	41.06	41.48	1,192,715	-0.33(-0.79%)
Oct 11, 2007	42.14	42.61	41.28	41.81	1,396,142	+0.21(+0.50%)
Oct 10, 2007	41.14	42.00	40.89	41.60	2,113,274	+0.36(+0.87%)
Oct 09, 2007	40.92	41.47	40.70	41.24	1,709,092	+0.58(+1.43%)
Oct 08, 2007	40.95	41.42	40.33	40.66	914,368	-0.80(-1.93%)
Oct 05, 2007	40.67	41.73	40.41	41.46	1,371,872	+1.13(+2.80%)
Oct 04, 2007	39.93	40.46	39.23	40.33	890,205	+0.69(+1.73%)
Oct 03, 2007	39.96	40.07	39.17	39.64	836,876	-0.31(-0.78%)
Oct 02, 2007	38.86	40.10	38.65	39.95	1,409,767	+0.97(+2.48%)
Oct 01, 2007	38.41	39.46	38.33	38.99	1,217,632	+0.79(+2.07%)
Sep 28, 2007	38.44	38.95	38.08	38.20	990,370	-0.08(-0.22%)
Sep 27, 2007	38.16	38.46	37.97	38.28	540,637	+0.33(+0.87%)
Sep 26, 2007	37.39	38.23	37.38	37.95	788,762	+0.25(+0.67%)
Sep 25, 2007	37.93	38.10	37.47	37.70	1,260,317	-0.70(-1.81%)
Sep 24, 2007	39.15	39.33	38.21	38.40	805,794	-0.75(-1.92%)
Sep 21, 2007	38.56	39.31	38.55	39.15	973,552	+0.59(+1.53%)
Sep 20, 2007	38.45	38.76	37.88	38.55	1,090,536	+0.10(+0.27%)
Sep 19, 2007	38.52	38.91	37.86	38.45	1,326,207	+0.10(+0.27%)
Sep 18, 2007	37.81	38.47	37.07	38.35	1,107,248	+0.54(+1.42%)
Sep 17, 2007	37.69	38.06	37.50	37.81	924,906	+0.12(+0.32%)
Sep 14, 2007	37.39	38.22	37.21	37.69	892,866	+0.30(+0.80%)
Sep 13, 2007	37.69	38.28	37.34	37.39	1,049,129	-0.49(-1.29%)
Sep 12, 2007	36.64	38.04	36.64	37.88	1,513,977	+1.05(+2.86%)
Sep 11, 2007	36.18	37.27	35.70	36.83	1,088,407	+0.99(+2.75%)
Sep 10, 2007	36.08	36.17	34.78	35.84	1,064,350	-0.33(-0.91%)
Sep 07, 2007	35.97	36.63	35.36	36.17	1,274,048	-0.74(-2.01%)
Sep 06, 2007	36.65	37.33	36.65	36.91	2,650,285	+0.26(+0.72%)
Sep 05, 2007	35.49	36.72	35.49	36.65	1,674,391	+1.06(+2.98%)
Sep 04, 2007	34.20	35.75	34.07	35.59	842,730	+1.47(+4.32%)
Aug 31, 2007	34.35	35.01	34.02	34.11	1,420,305	+0.34(+1.00%)
Aug 30, 2007	33.27	34.21	33.27	33.77	1,015,172	-0.04(-0.11%)
Aug 29, 2007	33.28	33.93	33.06	33.81	1,234,238	+1.01(+3.06%)
Aug 28, 2007	33.44	33.91	32.67	32.81	1,222,422	-1.13(-3.32%)
Aug 27, 2007	34.21	34.27	33.36	33.93	1,288,722	-0.41(-1.20%)
Aug 24, 2007	33.52	34.35	32.37	34.35	1,036,142	+1.19(+3.60%)
Aug 23, 2007	33.67	33.75	32.67	33.15	1,047,532	-0.10(-0.31%)
Aug 22, 2007	33.42	33.84	32.72	33.26	1,511,209	+0.10(+0.31%)
Aug 21, 2007	33.20	33.35	32.49	33.15	1,410,299	-0.23(-0.70%)
Aug 20, 2007	32.71	33.94	31.94	33.39	1,875,786	-0.15(-0.45%)
Aug 17, 2007	34.65	34.65	33.01	33.54	1,896,969	+0.44(+1.33%)
Aug 16, 2007	33.22	33.74	31.26	33.10	2,796,435	-0.61(-1.81%)
Aug 15, 2007	34.90	35.53	33.49	33.71	1,427,099	-0.92(-2.66%)
Aug 14, 2007	35.30	36.01	34.46	34.63	1,710,050	-1.10(-3.08%)
Aug 13, 2007	36.82	36.97	35.39	35.73	1,740,281	-0.80(-2.19%)
Aug 10, 2007	36.21	36.95	35.12	36.53	2,189,801	-0.61(-1.64%)
Aug 09, 2007	36.45	38.50	32.81	37.14	2,567,045	+0.69(+1.88%)
Aug 08, 2007	36.11	38.24	35.82	36.45	2,732,887	+0.64(+1.78%)
Aug 07, 2007	33.79	36.27	33.30	35.81	2,560,057	+2.02(+5.98%)
Aug 06, 2007	33.32	33.82	31.61	33.79	2,452,695	+0.18(+0.53%)
Aug 03, 2007	34.04	34.73	33.56	33.61	2,093,787	-1.12(-3.22%)
Aug 02, 2007	35.18	35.55	34.13	34.73	1,688,019	-0.15(-0.43%)

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.