Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	40.75	40.98	40.46	40.98	3,951,700	+0.21(+0.52%)
Oct 30, 2007	39.55	41.49	39.00	40.77	6,860,507	+1.70(+4.35%)
Oct 29, 2007	38.56	39.40	38.19	39.07	4,729,900	+0.78(+2.04%)
Oct 26, 2007	38.18	38.57	37.95	38.29	1,640,400	+0.26(+0.68%)
Oct 25, 2007	37.40	38.45	37.40	38.03	3,229,900	+0.63(+1.68%)
Oct 24, 2007	37.02	37.47	36.44	37.40	2,596,200	+0.33(+0.89%)
Oct 23, 2007	36.82	37.46	36.82	37.07	2,725,100	+0.31(+0.84%)
Oct 22, 2007	36.51	36.85	35.92	36.76	2,086,000	+0.57(+1.58%)
Oct 19, 2007	37.35	37.88	36.16	36.19	4,129,900	-1.31(-3.49%)
Oct 18, 2007	37.12	37.58	37.08	37.50	1,346,000	+0.35(+0.94%)
Oct 17, 2007	38.04	38.08	37.06	37.15	1,873,600	-0.62(-1.64%)
Oct 16, 2007	37.80	38.08	37.31	37.77	2,466,600	+0.02(+0.05%)
Oct 15, 2007	38.36	38.54	37.64	37.75	2,004,600	-0.65(-1.69%)
Oct 12, 2007	38.00	38.55	37.89	38.40	2,661,100	+0.86(+2.29%)
Oct 11, 2007	37.72	37.85	37.45	37.54	1,061,100	+0.04(+0.11%)
Oct 10, 2007	37.63	37.85	37.37	37.50	940,259	-0.06(-0.16%)
Oct 09, 2007	37.40	37.74	37.33	37.56	1,283,800	+0.17(+0.45%)
Oct 08, 2007	37.45	37.71	37.33	37.39	772,400	-0.15(-0.40%)
Oct 05, 2007	37.83	38.21	37.22	37.54	2,423,200	+0.07(+0.19%)
Oct 04, 2007	37.57	37.72	37.23	37.47	1,973,900	+0.01(+0.03%)
Oct 03, 2007	38.00	38.40	37.21	37.46	3,365,800	-0.59(-1.55%)
Oct 02, 2007	37.91	38.50	37.84	38.05	3,568,700	+0.21(+0.55%)
Oct 01, 2007	37.80	38.09	37.53	37.84	3,582,354	+0.31(+0.83%)
Sep 28, 2007	36.23	37.68	36.12	37.53	5,340,400	+1.22(+3.36%)
Sep 27, 2007	35.83	36.43	35.81	36.31	3,425,300	+0.58(+1.62%)
Sep 26, 2007	34.88	36.00	34.79	35.73	2,268,700	+1.16(+3.36%)
Sep 25, 2007	34.82	35.06	34.48	34.57	2,181,000	-0.36(-1.03%)
Sep 24, 2007	35.40	35.89	34.77	34.93	2,670,200	-0.21(-0.60%)
Sep 21, 2007	35.08	35.41	34.74	35.14	3,503,167	+0.40(+1.15%)
Sep 20, 2007	34.94	35.15	34.67	34.74	1,367,300	-0.36(-1.03%)
Sep 19, 2007	35.00	35.19	34.62	35.10	1,712,000	+0.41(+1.18%)
Sep 18, 2007	33.84	34.77	33.62	34.69	1,910,300	+0.93(+2.75%)
Sep 17, 2007	34.08	34.29	33.52	33.76	2,538,800	-0.33(-0.97%)
Sep 14, 2007	33.51	34.17	33.43	34.09	3,142,800	+0.58(+1.73%)
Sep 13, 2007	33.11	33.65	33.14	33.51	2,175,055	+0.40(+1.21%)
Sep 12, 2007	32.95	33.21	32.51	33.11	4,944,200	+0.05(+0.15%)
Sep 11, 2007	31.97	33.17	31.98	33.06	3,783,900	+1.09(+3.41%)
Sep 10, 2007	32.43	32.46	31.95	31.97	3,219,000	-0.37(-1.14%)
Sep 07, 2007	33.03	33.19	32.28	32.34	3,303,500	-0.91(-2.74%)
Sep 06, 2007	33.11	33.37	33.04	33.25	2,159,300	+0.14(+0.42%)
Sep 05, 2007	33.73	33.73	32.89	33.11	3,470,900	-0.67(-1.98%)
Sep 04, 2007	34.40	34.40	33.69	33.78	3,016,500	-0.57(-1.66%)
Aug 31, 2007	34.51	34.53	33.95	34.35	2,140,000	+0.14(+0.41%)
Aug 30, 2007	34.11	34.34	33.79	34.21	1,146,100	+0.10(+0.29%)
Aug 29, 2007	33.72	34.12	33.52	34.11	1,292,600	+0.44(+1.31%)
Aug 28, 2007	34.09	34.39	33.66	33.67	1,918,500	-0.67(-1.95%)
Aug 27, 2007	34.38	34.59	34.17	34.34	1,577,991	-0.14(-0.41%)
Aug 24, 2007	34.20	34.87	34.12	34.48	1,184,300	+0.28(+0.82%)
Aug 23, 2007	34.49	34.80	34.03	34.20	1,571,700	-0.29(-0.84%)
Aug 22, 2007	34.21	34.50	33.99	34.49	1,226,100	+0.42(+1.23%)
Aug 21, 2007	34.43	34.38	33.87	34.07	1,901,700	-0.36(-1.05%)
Aug 20, 2007	34.18	34.63	34.01	34.43	1,877,900	+0.25(+0.73%)
Aug 17, 2007	34.22	34.30	33.53	34.18	2,853,900	+0.73(+2.18%)
Aug 16, 2007	33.88	34.16	32.77	33.45	5,274,000	-0.43(-1.27%)
Aug 15, 2007	34.05	34.69	33.85	33.88	4,195,000	-0.19(-0.56%)
Aug 14, 2007	34.98	35.14	33.89	34.07	3,075,100	-0.45(-1.30%)
Aug 13, 2007	34.27	34.74	33.76	34.52	3,382,000	+0.36(+1.05%)
Aug 10, 2007	34.33	35.11	34.08	34.16	3,913,700	-0.61(-1.75%)
Aug 09, 2007	35.31	36.50	34.57	34.77	5,165,000	-0.54(-1.53%)
Aug 08, 2007	34.46	35.50	34.27	35.31	4,592,100	+1.19(+3.49%)
Aug 07, 2007	34.93	34.80	33.32	34.12	7,925,100	-0.81(-2.32%)
Aug 06, 2007	35.83	35.85	34.63	34.93	4,712,300	-0.43(-1.22%)
Aug 03, 2007	35.50	35.72	34.93	35.36	5,488,000	+0.43(+1.23%)
Aug 02, 2007	34.34	34.95	34.01	34.93	7,286,600	+0.34(+0.98%)

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.