Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	40.71	42.22	40.26	42.21	2,013,786	+1.76(+4.34%)
Oct 30, 2007	41.84	41.92	40.31	40.45	1,791,936	-1.45(-3.45%)
Oct 29, 2007	42.51	42.97	41.65	41.90	1,249,554	-0.54(-1.26%)
Oct 26, 2007	42.32	43.21	41.98	42.43	1,915,849	+0.85(+2.03%)
Oct 25, 2007	39.86	42.01	39.17	41.59	1,454,265	+0.45(+1.10%)
Oct 24, 2007	39.65	41.29	38.76	41.14	1,991,750	+0.61(+1.51%)
Oct 23, 2007	40.63	41.10	40.05	40.52	1,091,364	-0.10(-0.25%)
Oct 22, 2007	40.63	40.70	39.58	40.63	999,814	-0.60(-1.46%)
Oct 19, 2007	42.84	43.29	40.96	41.23	1,380,812	-1.48(-3.47%)
Oct 18, 2007	41.05	43.31	40.92	42.71	2,258,523	+1.90(+4.65%)
Oct 17, 2007	41.61	41.61	40.14	40.82	1,420,413	-0.10(-0.25%)
Oct 16, 2007	41.45	41.68	40.83	40.92	1,073,799	-0.53(-1.27%)
Oct 15, 2007	42.12	42.44	41.25	41.45	1,147,465	-0.03(-0.07%)
Oct 12, 2007	41.80	41.88	41.06	41.47	1,192,806	-0.33(-0.79%)
Oct 11, 2007	42.14	42.61	41.28	41.80	1,396,248	+0.21(+0.50%)
Oct 10, 2007	41.14	42.00	40.89	41.60	2,113,434	+0.36(+0.87%)
Oct 09, 2007	40.92	41.46	40.69	41.24	1,709,222	+0.58(+1.43%)
Oct 08, 2007	40.95	41.42	40.33	40.66	914,438	-0.80(-1.93%)
Oct 05, 2007	40.67	41.73	40.40	41.45	1,371,976	+1.13(+2.80%)
Oct 04, 2007	39.92	40.46	39.23	40.33	890,273	+0.69(+1.73%)
Oct 03, 2007	39.96	40.06	39.16	39.64	836,939	-0.31(-0.78%)
Oct 02, 2007	38.86	40.10	38.65	39.95	1,409,874	+0.97(+2.48%)
Oct 01, 2007	38.41	39.45	38.33	38.98	1,217,725	+0.79(+2.07%)
Sep 28, 2007	38.44	38.95	38.07	38.20	990,446	-0.08(-0.22%)
Sep 27, 2007	38.16	38.46	37.97	38.28	540,678	+0.33(+0.87%)
Sep 26, 2007	37.39	38.22	37.38	37.95	788,822	+0.25(+0.67%)
Sep 25, 2007	37.93	38.10	37.46	37.70	1,260,412	-0.70(-1.81%)
Sep 24, 2007	39.14	39.33	38.20	38.39	805,855	-0.75(-1.92%)
Sep 21, 2007	38.56	39.30	38.54	39.14	973,626	+0.59(+1.54%)
Sep 20, 2007	38.45	38.76	37.88	38.55	1,090,619	+0.10(+0.27%)
Sep 19, 2007	38.51	38.91	37.86	38.45	1,326,307	+0.10(+0.27%)
Sep 18, 2007	37.81	38.47	37.07	38.35	1,107,332	+0.54(+1.42%)
Sep 17, 2007	37.69	38.05	37.50	37.81	924,977	+0.12(+0.32%)
Sep 14, 2007	37.39	38.21	37.21	37.69	892,934	+0.30(+0.80%)
Sep 13, 2007	37.69	38.28	37.34	37.39	1,049,208	-0.49(-1.29%)
Sep 12, 2007	36.64	38.04	36.64	37.88	1,514,092	+1.05(+2.86%)
Sep 11, 2007	36.18	37.27	35.70	36.82	1,088,490	+0.99(+2.75%)
Sep 10, 2007	36.08	36.17	34.78	35.84	1,064,431	-0.33(-0.91%)
Sep 07, 2007	35.97	36.63	35.36	36.17	1,274,145	-0.74(-2.01%)
Sep 06, 2007	36.65	37.33	36.65	36.91	2,650,486	+0.26(+0.72%)
Sep 05, 2007	35.49	36.72	35.49	36.65	1,674,518	+1.06(+2.98%)
Sep 04, 2007	34.19	35.74	34.07	35.58	842,794	+1.47(+4.32%)
Aug 31, 2007	34.34	35.01	34.01	34.11	1,420,413	+0.34(+1.00%)
Aug 30, 2007	33.26	34.20	33.26	33.77	1,015,249	-0.04(-0.11%)
Aug 29, 2007	33.27	33.93	33.06	33.81	1,234,331	+1.01(+3.06%)
Aug 28, 2007	33.44	33.91	32.67	32.80	1,222,515	-1.13(-3.32%)
Aug 27, 2007	34.21	34.27	33.36	33.93	1,288,820	-0.41(-1.20%)
Aug 24, 2007	33.52	34.34	32.37	34.34	1,036,221	+1.19(+3.60%)
Aug 23, 2007	33.67	33.75	32.67	33.15	1,047,611	-0.10(-0.31%)
Aug 22, 2007	33.41	33.84	32.72	33.25	1,511,324	+0.10(+0.31%)
Aug 21, 2007	33.20	33.35	32.48	33.15	1,410,406	-0.23(-0.70%)
Aug 20, 2007	32.71	33.94	31.94	33.39	1,875,928	-0.15(-0.45%)
Aug 17, 2007	34.64	34.64	33.01	33.54	1,897,113	+0.44(+1.33%)
Aug 16, 2007	33.22	33.74	31.26	33.09	2,796,647	-0.61(-1.81%)
Aug 15, 2007	34.90	35.53	33.49	33.70	1,427,207	-0.92(-2.66%)
Aug 14, 2007	35.29	36.01	34.46	34.63	1,710,180	-1.10(-3.08%)
Aug 13, 2007	36.81	36.96	35.39	35.72	1,740,413	-0.80(-2.19%)
Aug 10, 2007	36.20	36.95	35.11	36.52	2,189,967	-0.61(-1.64%)
Aug 09, 2007	36.45	38.50	32.81	37.13	2,567,239	+0.69(+1.88%)
Aug 08, 2007	36.11	38.23	35.82	36.45	2,733,094	+0.64(+1.78%)
Aug 07, 2007	33.79	36.27	33.30	35.81	2,560,252	+2.02(+5.98%)
Aug 06, 2007	33.32	33.82	31.61	33.79	2,452,881	+0.18(+0.53%)
Aug 03, 2007	34.03	34.73	33.55	33.61	2,093,946	-1.12(-3.22%)
Aug 02, 2007	35.18	35.55	34.13	34.73	1,688,147	-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.