Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	41.92	42.18	41.57	42.18	944,421	+0.48(+1.15%)
Oct 30, 2007	41.86	42.07	41.70	41.70	1,545,391	-0.19(-0.45%)
Oct 29, 2007	42.19	42.43	41.84	41.89	1,001,388	-0.30(-0.71%)
Oct 26, 2007	42.19	42.90	41.94	42.19	884,982	+0.13(+0.31%)
Oct 25, 2007	42.47	42.73	41.90	42.06	1,485,815	-0.16(-0.38%)
Oct 24, 2007	42.91	43.26	41.46	42.22	1,605,653	-0.98(-2.28%)
Oct 23, 2007	43.35	43.48	42.08	43.20	2,120,829	+2.65(+6.54%)
Oct 22, 2007	39.64	40.79	39.34	40.55	1,258,358	+0.78(+1.96%)
Oct 19, 2007	39.96	40.46	39.77	39.77	1,448,615	-0.31(-0.78%)
Oct 18, 2007	39.85	40.20	39.72	40.08	822,250	+0.06(+0.15%)
Oct 17, 2007	39.89	40.14	39.66	40.02	961,991	+0.60(+1.52%)
Oct 16, 2007	39.99	40.00	39.27	39.43	894,317	-0.58(-1.46%)
Oct 15, 2007	40.28	40.49	39.73	40.01	1,032,686	-0.23(-0.58%)
Oct 12, 2007	40.26	40.53	40.07	40.24	723,998	-0.05(-0.13%)
Oct 11, 2007	40.83	40.98	40.06	40.29	1,407,846	-0.50(-1.23%)
Oct 10, 2007	41.89	41.96	40.38	40.80	2,327,284	-1.31(-3.11%)
Oct 09, 2007	42.17	42.29	41.88	42.11	1,172,564	+0.01(+0.03%)
Oct 08, 2007	42.33	42.40	41.98	42.09	494,036	-0.17(-0.40%)
Oct 05, 2007	42.06	42.45	41.77	42.26	837,761	+0.53(+1.27%)
Oct 04, 2007	42.11	42.21	41.33	41.73	1,311,070	-0.39(-0.93%)
Oct 03, 2007	42.07	42.62	41.98	42.12	1,066,591	-0.02(-0.05%)
Oct 02, 2007	42.25	42.43	41.99	42.14	513,666	-0.08(-0.19%)
Oct 01, 2007	41.87	42.29	41.55	42.22	869,471	+0.68(+1.65%)
Sep 28, 2007	41.59	42.08	41.47	41.54	964,325	-0.23(-0.54%)
Sep 27, 2007	41.56	41.87	41.47	41.76	873,864	+0.39(+0.95%)
Sep 26, 2007	41.27	41.50	41.13	41.37	855,057	+0.51(+1.25%)
Sep 25, 2007	41.08	41.28	40.79	40.86	1,039,275	-0.24(-0.58%)
Sep 24, 2007	40.99	41.55	40.89	41.10	1,314,914	+0.02(+0.05%)
Sep 21, 2007	41.93	42.08	41.08	41.08	3,866,498	-0.38(-0.91%)
Sep 20, 2007	42.00	42.00	41.27	41.46	1,026,371	-0.43(-1.03%)
Sep 19, 2007	41.92	42.16	41.64	41.89	1,379,294	+0.34(+0.82%)
Sep 18, 2007	40.81	41.80	40.50	41.55	1,546,352	+0.89(+2.19%)
Sep 17, 2007	40.50	40.92	40.30	40.66	1,448,341	+0.36(+0.90%)
Sep 14, 2007	40.05	40.34	39.81	40.29	1,698,585	-0.32(-0.79%)
Sep 13, 2007	41.04	41.20	40.47	40.61	1,103,792	-0.38(-0.92%)
Sep 12, 2007	40.71	41.25	40.66	40.99	1,494,052	+0.05(+0.12%)
Sep 11, 2007	40.90	41.61	40.69	40.94	1,870,722	-0.12(-0.30%)
Sep 10, 2007	42.74	42.88	39.99	41.06	4,335,551	-1.47(-3.46%)
Sep 07, 2007	42.87	43.13	42.39	42.54	842,566	-1.06(-2.44%)
Sep 06, 2007	43.47	43.71	43.13	43.60	656,702	+0.14(+0.32%)
Sep 05, 2007	43.42	43.67	42.97	43.46	690,745	-0.28(-0.63%)
Sep 04, 2007	43.59	44.04	43.28	43.74	692,941	+0.18(+0.42%)
Aug 31, 2007	43.91	43.99	43.44	43.56	785,599	-0.19(-0.43%)
Aug 30, 2007	43.33	43.85	43.25	43.75	948,127	-0.02(-0.05%)
Aug 29, 2007	43.44	43.77	43.17	43.77	962,952	+0.47(+1.09%)
Aug 28, 2007	43.71	43.77	43.27	43.29	1,358,154	-0.61(-1.39%)
Aug 27, 2007	44.28	44.41	43.91	43.91	870,295	-0.40(-0.90%)
Aug 24, 2007	43.71	44.44	43.71	44.31	1,723,980	+0.67(+1.54%)
Aug 23, 2007	43.35	43.89	43.18	43.64	2,056,037	+0.29(+0.67%)
Aug 22, 2007	42.80	43.91	42.64	43.35	2,265,237	+0.83(+1.95%)
Aug 21, 2007	42.11	42.81	42.11	42.51	1,040,784	+0.44(+1.04%)
Aug 20, 2007	41.70	42.25	41.46	42.08	1,219,511	+0.42(+1.01%)
Aug 17, 2007	42.40	47.13	40.82	41.66	1,719,999	+0.28(+0.67%)
Aug 16, 2007	42.25	42.33	39.71	41.38	2,973,004	-0.82(-1.95%)
Aug 15, 2007	42.14	42.77	42.06	42.20	1,591,543	-0.17(-0.41%)
Aug 14, 2007	42.56	43.28	42.38	42.38	1,196,312	-0.98(-2.27%)
Aug 13, 2007	43.94	43.94	43.09	43.36	2,032,976	-0.15(-0.33%)
Aug 10, 2007	43.35	43.71	42.62	43.51	1,746,492	+0.03(+0.07%)
Aug 09, 2007	43.49	44.26	43.35	43.48	2,391,526	-0.58(-1.31%)
Aug 08, 2007	44.10	44.18	43.64	44.05	2,203,191	+0.20(+0.47%)
Aug 07, 2007	43.71	44.24	43.56	43.85	1,506,132	-0.07(-0.15%)
Aug 06, 2007	43.64	43.95	43.36	43.91	1,665,640	+0.36(+0.84%)
Aug 03, 2007	43.78	44.71	43.44	43.55	2,056,724	-1.17(-2.61%)
Aug 02, 2007	45.21	45.33	44.34	44.71	1,726,725	-0.26(-0.57%)

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.