Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	43.88	44.01	43.14	43.71	1,549,952	-0.05(-0.12%)
Oct 30, 2007	43.77	44.36	43.65	43.77	1,453,565	-0.11(-0.26%)
Oct 29, 2007	44.01	44.27	43.40	43.88	1,355,573	+0.08(+0.19%)
Oct 26, 2007	42.88	43.95	42.23	43.80	2,262,898	+1.68(+4.00%)
Oct 25, 2007	42.47	42.68	41.81	42.11	1,638,051	-0.58(-1.37%)
Oct 24, 2007	42.17	42.79	41.61	42.70	2,028,547	+0.40(+0.94%)
Oct 23, 2007	42.86	43.13	41.89	42.30	2,207,419	+0.16(+0.39%)
Oct 22, 2007	40.57	42.15	40.57	42.14	1,704,627	+1.08(+2.62%)
Oct 19, 2007	42.06	42.33	41.06	41.06	1,169,483	-1.17(-2.78%)
Oct 18, 2007	41.70	42.55	41.60	42.23	945,024	+0.27(+0.64%)
Oct 17, 2007	42.12	42.32	41.61	41.96	1,346,349	-0.05(-0.12%)
Oct 16, 2007	42.24	42.43	41.66	42.02	1,360,921	-0.21(-0.50%)
Oct 15, 2007	42.41	42.67	41.94	42.23	2,008,494	+0.33(+0.79%)
Oct 12, 2007	40.79	42.41	40.79	41.90	1,550,621	+1.29(+3.19%)
Oct 11, 2007	41.66	41.93	40.44	40.60	1,553,562	-0.70(-1.70%)
Oct 10, 2007	41.81	42.04	41.10	41.31	965,478	-0.55(-1.30%)
Oct 09, 2007	41.68	41.88	41.27	41.85	483,407	+0.28(+0.68%)
Oct 08, 2007	42.26	42.26	41.44	41.57	655,862	-0.69(-1.63%)
Oct 05, 2007	41.41	42.34	41.36	42.26	2,459,283	+1.31(+3.20%)
Oct 04, 2007	41.00	41.10	40.51	40.95	824,974	-0.06(-0.15%)
Oct 03, 2007	41.18	41.43	40.88	41.01	1,042,347	-0.27(-0.65%)
Oct 02, 2007	40.77	41.45	40.35	41.28	1,082,319	+0.30(+0.73%)
Oct 01, 2007	40.01	41.20	39.97	40.98	1,443,939	+0.96(+2.39%)
Sep 28, 2007	39.83	40.15	39.82	40.02	1,005,450	+0.19(+0.49%)
Sep 27, 2007	39.33	39.83	39.32	39.82	1,312,660	+0.74(+1.89%)
Sep 26, 2007	38.52	39.23	38.46	39.08	915,747	+0.55(+1.44%)
Sep 25, 2007	38.55	38.78	38.40	38.53	1,740,989	+0.00(+0.00%)
Sep 24, 2007	39.05	39.06	38.53	38.53	1,117,479	-0.42(-1.08%)
Sep 21, 2007	39.14	39.18	38.54	38.95	1,636,982	+0.28(+0.72%)
Sep 20, 2007	38.61	39.05	38.41	38.67	1,547,145	-0.09(-0.23%)
Sep 19, 2007	39.30	39.57	38.39	38.76	1,538,589	-0.35(-0.90%)
Sep 18, 2007	36.94	39.11	36.84	39.11	2,045,124	+2.32(+6.30%)
Sep 17, 2007	37.00	37.00	36.55	36.80	839,813	-0.27(-0.73%)
Sep 14, 2007	36.93	37.15	36.77	37.06	924,017	+0.06(+0.16%)
Sep 13, 2007	37.01	37.14	36.60	37.00	1,312,526	+0.13(+0.34%)
Sep 12, 2007	36.68	37.04	36.41	36.88	1,674,547	-0.01(-0.02%)
Sep 11, 2007	36.60	36.99	36.34	36.88	1,312,927	+0.40(+1.11%)
Sep 10, 2007	36.80	36.94	36.24	36.48	1,067,347	-0.25(-0.67%)
Sep 07, 2007	36.46	36.98	36.46	36.73	1,564,791	-0.10(-0.28%)
Sep 06, 2007	37.51	37.70	36.21	36.83	2,578,397	-0.67(-1.80%)
Sep 05, 2007	38.84	39.97	37.36	37.51	2,091,513	-1.34(-3.45%)
Sep 04, 2007	38.76	39.14	38.34	38.84	788,612	+0.29(+0.76%)
Aug 31, 2007	38.61	38.93	38.15	38.55	1,197,958	+0.16(+0.41%)
Aug 30, 2007	39.52	39.36	38.22	38.40	1,313,997	-1.12(-2.84%)
Aug 29, 2007	38.82	39.52	38.49	39.52	969,221	+0.93(+2.40%)
Aug 28, 2007	39.09	39.44	38.49	38.59	1,506,371	-0.92(-2.33%)
Aug 27, 2007	39.40	39.84	39.28	39.51	835,001	-0.16(-0.40%)
Aug 24, 2007	39.08	39.68	38.83	39.67	566,292	+0.51(+1.30%)
Aug 23, 2007	38.73	39.49	38.89	39.16	1,033,791	+0.35(+0.91%)
Aug 22, 2007	38.89	38.98	38.40	38.81	2,296,855	+0.40(+1.05%)
Aug 21, 2007	38.67	38.78	38.13	38.40	768,024	-0.18(-0.47%)
Aug 20, 2007	38.15	38.82	37.66	38.58	1,539,124	+0.54(+1.42%)
Aug 17, 2007	38.82	38.82	37.54	38.04	2,328,271	+0.31(+0.83%)
Aug 16, 2007	36.32	37.75	35.96	37.73	2,171,190	+1.02(+2.79%)
Aug 15, 2007	37.36	38.15	36.65	36.71	1,480,736	-0.55(-1.49%)
Aug 14, 2007	38.17	38.28	37.26	37.26	2,334,420	-0.91(-2.39%)
Aug 13, 2007	37.21	38.40	37.08	38.17	2,061,434	+1.26(+3.40%)
Aug 10, 2007	35.10	37.69	33.86	36.91	5,704,371	+1.38(+3.89%)
Aug 09, 2007	37.58	37.73	35.34	35.53	3,454,707	-2.05(-5.45%)
Aug 08, 2007	38.22	38.30	36.71	37.58	3,834,909	-0.58(-1.51%)
Aug 07, 2007	37.18	38.49	36.73	38.16	3,352,437	+1.73(+4.74%)
Aug 06, 2007	36.11	36.53	35.19	36.43	4,147,734	+0.19(+0.52%)
Aug 03, 2007	36.39	38.16	36.10	36.24	4,250,538	-1.92(-5.04%)
Aug 02, 2007	39.26	39.30	38.03	38.16	3,302,171	-0.48(-1.24%)

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.