Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	33.28	33.56	32.25	32.81	577,290	-0.08(-0.24%)
Oct 30, 2007	32.75	33.10	32.64	32.89	389,985	+0.21(+0.65%)
Oct 29, 2007	32.74	32.91	32.10	32.67	498,446	+0.03(+0.09%)
Oct 26, 2007	32.85	33.11	31.91	32.65	417,642	-0.17(-0.53%)
Oct 25, 2007	32.02	32.91	31.42	32.82	829,093	+0.98(+3.07%)
Oct 24, 2007	31.33	31.84	31.04	31.84	980,897	+0.25(+0.80%)
Oct 23, 2007	31.27	31.59	30.73	31.59	707,422	+0.59(+1.91%)
Oct 22, 2007	30.14	31.29	30.04	31.00	1,104,219	+0.46(+1.49%)
Oct 19, 2007	30.78	30.88	30.24	30.54	805,770	-0.39(-1.25%)
Oct 18, 2007	30.77	31.04	30.42	30.93	940,031	-0.10(-0.31%)
Oct 17, 2007	32.50	32.51	30.58	31.03	1,999,153	-0.78(-2.44%)
Oct 16, 2007	32.90	32.90	31.75	31.80	1,113,300	-1.18(-3.58%)
Oct 15, 2007	34.51	34.66	32.64	32.99	632,397	-1.44(-4.19%)
Oct 12, 2007	35.43	35.68	34.13	34.43	525,587	-1.09(-3.06%)
Oct 11, 2007	35.88	36.73	34.97	35.51	1,507,517	+0.37(+1.05%)
Oct 10, 2007	34.13	35.37	33.64	35.15	804,635	+0.74(+2.14%)
Oct 09, 2007	33.35	34.41	33.16	34.41	816,193	+1.42(+4.32%)
Oct 08, 2007	33.41	33.75	32.05	32.99	1,504,527	-0.11(-0.32%)
Oct 05, 2007	33.23	33.57	32.91	33.09	866,038	+0.00(+0.00%)
Oct 04, 2007	33.72	33.72	32.79	33.09	1,788,422	-0.65(-1.92%)
Oct 03, 2007	33.33	33.88	33.08	33.74	590,808	+0.42(+1.25%)
Oct 02, 2007	32.89	33.32	32.36	33.32	1,285,125	+0.43(+1.30%)
Oct 01, 2007	32.58	33.20	32.58	32.90	758,093	+0.33(+1.01%)
Sep 28, 2007	33.15	33.33	32.47	32.57	441,378	-0.86(-2.58%)
Sep 27, 2007	33.34	33.70	32.98	33.43	416,713	+0.18(+0.55%)
Sep 26, 2007	32.49	33.72	32.36	33.25	430,129	+0.74(+2.27%)
Sep 25, 2007	32.95	32.95	32.33	32.51	557,992	-0.56(-1.70%)
Sep 24, 2007	34.29	34.29	32.95	33.07	572,852	-1.22(-3.56%)
Sep 21, 2007	33.76	34.64	33.08	34.29	629,817	+0.83(+2.49%)
Sep 20, 2007	34.88	35.18	33.46	33.46	525,587	-1.62(-4.61%)
Sep 19, 2007	35.37	36.82	34.95	35.08	849,423	-0.26(-0.74%)
Sep 18, 2007	34.76	35.34	33.28	35.34	666,349	+1.54(+4.56%)
Sep 17, 2007	34.21	34.92	33.18	33.80	543,647	-0.37(-1.08%)
Sep 14, 2007	33.44	34.40	33.43	34.17	528,683	+0.21(+0.63%)
Sep 13, 2007	32.88	34.19	32.72	33.95	984,612	+1.37(+4.19%)
Sep 12, 2007	32.09	32.82	31.99	32.59	928,473	+0.45(+1.39%)
Sep 11, 2007	31.14	32.14	30.89	32.14	784,614	+1.31(+4.24%)
Sep 10, 2007	31.63	32.09	30.81	30.83	914,747	-0.38(-1.21%)
Sep 07, 2007	30.97	31.32	30.72	31.21	1,056,438	+0.03(+0.09%)
Sep 06, 2007	31.01	31.48	30.72	31.18	1,121,453	+0.18(+0.59%)
Sep 05, 2007	31.20	31.22	30.58	31.00	1,215,363	-0.32(-1.02%)
Sep 04, 2007	30.86	31.82	30.58	31.32	831,776	+0.68(+2.21%)
Aug 31, 2007	30.18	30.96	29.51	30.64	2,646,617	+0.79(+2.66%)
Aug 30, 2007	30.33	30.67	29.53	29.85	945,707	-0.68(-2.22%)
Aug 29, 2007	29.88	31.15	29.76	30.52	2,214,527	+0.97(+3.28%)
Aug 28, 2007	30.52	30.60	29.49	29.55	1,369,335	-1.01(-3.30%)
Aug 27, 2007	31.74	31.87	30.54	30.56	896,791	-1.21(-3.81%)
Aug 24, 2007	31.99	32.23	31.45	31.77	738,485	-0.26(-0.82%)
Aug 23, 2007	33.58	33.58	31.91	32.04	982,445	-1.13(-3.42%)
Aug 22, 2007	32.86	33.99	32.62	33.17	814,129	+0.90(+2.79%)
Aug 21, 2007	32.15	32.61	31.74	32.27	900,816	-0.05(-0.15%)
Aug 20, 2007	33.53	33.63	32.01	32.32	934,355	-0.87(-2.63%)
Aug 17, 2007	34.88	36.08	31.40	33.19	2,648,475	-0.30(-0.90%)
Aug 16, 2007	31.88	33.92	30.87	33.49	2,145,797	+1.05(+3.23%)
Aug 15, 2007	34.05	34.16	32.36	32.44	2,186,354	-1.85(-5.40%)
Aug 14, 2007	35.66	35.89	33.93	34.29	1,717,525	-1.66(-4.61%)
Aug 13, 2007	37.36	38.14	35.61	35.95	1,358,499	-1.16(-3.13%)
Aug 10, 2007	38.52	38.69	36.77	37.11	1,157,387	-1.45(-3.77%)
Aug 09, 2007	39.44	41.17	37.79	38.57	1,926,261	-1.37(-3.42%)
Aug 08, 2007	40.44	41.34	38.32	39.93	1,713,810	+1.33(+3.44%)
Aug 07, 2007	37.93	39.05	36.98	38.61	1,298,418	+0.68(+1.79%)
Aug 06, 2007	38.60	38.60	35.28	37.93	1,672,944	-0.46(-1.19%)
Aug 03, 2007	38.04	39.15	37.89	38.38	1,506,898	-0.77(-1.96%)
Aug 02, 2007	38.69	39.63	38.44	39.15	1,055,955	+0.46(+1.18%)

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.