Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	38.71	39.61	38.28	39.06	3,188,567	+0.79(+2.05%)
Oct 30, 2007	40.16	40.31	38.06	38.27	3,057,712	-1.59(-3.98%)
Oct 29, 2007	40.27	40.41	39.73	39.86	2,743,438	-0.35(-0.87%)
Oct 26, 2007	38.98	41.29	38.98	40.21	3,186,664	+0.76(+1.94%)
Oct 25, 2007	40.31	40.31	37.94	39.44	5,509,878	-1.43(-3.49%)
Oct 24, 2007	40.17	40.98	39.71	40.87	3,238,321	+0.73(+1.81%)
Oct 23, 2007	41.18	41.24	39.40	40.14	3,324,854	-0.10(-0.24%)
Oct 22, 2007	38.75	40.74	38.75	40.24	3,756,203	+0.22(+0.54%)
Oct 19, 2007	41.84	41.97	39.89	40.02	4,295,766	-2.16(-5.12%)
Oct 18, 2007	41.85	42.29	41.45	42.18	2,573,576	+0.32(+0.76%)
Oct 17, 2007	42.14	42.15	41.32	41.86	2,846,562	-0.02(-0.04%)
Oct 16, 2007	41.64	42.11	40.78	41.88	2,635,224	+0.21(+0.51%)
Oct 15, 2007	41.21	41.97	41.20	41.67	3,179,312	+1.08(+2.67%)
Oct 12, 2007	40.28	40.77	40.18	40.58	1,952,946	+0.34(+0.84%)
Oct 11, 2007	40.82	40.98	39.73	40.24	3,049,794	-0.24(-0.60%)
Oct 10, 2007	39.28	40.81	39.10	40.49	2,574,707	+0.77(+1.94%)
Oct 09, 2007	39.19	39.76	39.00	39.72	2,042,874	+0.76(+1.96%)
Oct 08, 2007	39.08	39.38	38.92	38.95	1,764,608	-0.40(-1.02%)
Oct 05, 2007	39.38	39.52	38.99	39.36	2,402,771	+0.05(+0.13%)
Oct 04, 2007	38.58	39.50	38.07	39.30	2,063,800	+0.75(+1.94%)
Oct 03, 2007	38.11	39.07	37.94	38.56	2,812,251	+0.31(+0.80%)
Oct 02, 2007	38.60	38.71	37.35	38.25	4,118,928	-0.54(-1.38%)
Oct 01, 2007	37.16	39.21	37.10	38.78	4,815,542	+1.71(+4.62%)
Sep 28, 2007	36.84	37.23	36.75	37.07	2,078,505	+0.40(+1.08%)
Sep 27, 2007	36.85	37.40	36.29	36.67	1,970,291	-0.05(-0.14%)
Sep 26, 2007	36.92	37.19	36.03	36.73	2,339,614	+0.26(+0.71%)
Sep 25, 2007	36.94	36.94	36.10	36.47	2,142,793	-0.69(-1.86%)
Sep 24, 2007	36.68	37.49	36.65	37.16	3,338,051	+0.25(+0.68%)
Sep 21, 2007	37.06	37.24	36.49	36.91	2,947,047	+0.41(+1.13%)
Sep 20, 2007	36.54	36.78	36.01	36.49	2,227,253	-0.04(-0.12%)
Sep 19, 2007	36.07	37.08	35.85	36.54	3,825,958	+0.81(+2.26%)
Sep 18, 2007	34.23	35.86	34.07	35.73	4,288,225	+1.50(+4.39%)
Sep 17, 2007	34.19	34.44	33.74	34.23	2,049,849	-0.01(-0.02%)
Sep 14, 2007	33.85	34.37	33.28	34.23	2,401,263	+0.38(+1.13%)
Sep 13, 2007	33.55	34.03	33.51	33.85	1,973,119	+0.52(+1.56%)
Sep 12, 2007	33.46	34.06	33.10	33.33	2,943,465	-0.11(-0.33%)
Sep 11, 2007	32.35	33.53	32.35	33.44	3,920,410	+1.10(+3.39%)
Sep 10, 2007	32.34	32.57	31.35	32.35	2,389,197	-0.11(-0.34%)
Sep 07, 2007	32.62	32.76	32.27	32.46	2,223,859	-0.64(-1.94%)
Sep 06, 2007	32.43	33.22	32.48	33.10	2,551,518	+0.67(+2.06%)
Sep 05, 2007	32.53	32.68	32.24	32.43	2,619,199	-0.23(-0.71%)
Sep 04, 2007	32.03	32.81	31.93	32.66	2,003,660	+0.34(+1.05%)
Aug 31, 2007	32.71	32.96	32.26	32.32	1,920,708	-0.01(-0.02%)
Aug 30, 2007	32.00	32.49	31.61	32.33	2,825,259	+0.33(+1.04%)
Aug 29, 2007	31.13	32.08	30.77	32.00	2,300,024	+1.28(+4.18%)
Aug 28, 2007	31.57	31.73	30.61	30.71	2,295,499	-1.07(-3.37%)
Aug 27, 2007	32.10	32.24	31.70	31.78	1,766,032	-0.24(-0.76%)
Aug 24, 2007	31.32	32.20	31.31	32.03	1,871,126	+0.65(+2.08%)
Aug 23, 2007	31.30	31.70	30.95	31.37	1,863,585	+0.07(+0.24%)
Aug 22, 2007	31.34	31.50	30.82	31.30	2,742,684	+0.39(+1.27%)
Aug 21, 2007	32.01	32.12	30.75	30.91	3,471,151	-1.10(-3.45%)
Aug 20, 2007	32.05	32.67	31.45	32.01	3,556,365	-0.69(-2.11%)
Aug 17, 2007	33.39	49.13	31.83	32.70	4,733,148	+1.23(+3.91%)
Aug 16, 2007	30.82	31.64	29.90	31.47	4,503,613	+0.27(+0.85%)
Aug 15, 2007	31.69	32.33	31.07	31.21	3,634,364	-0.59(-1.85%)
Aug 14, 2007	32.24	33.53	31.35	31.79	3,160,831	+0.03(+0.10%)
Aug 13, 2007	31.75	32.12	31.61	31.76	3,095,983	+0.24(+0.76%)
Aug 10, 2007	30.75	31.64	30.04	31.52	3,502,494	+0.45(+1.43%)
Aug 09, 2007	31.68	31.90	31.01	31.08	5,092,188	-0.93(-2.92%)
Aug 08, 2007	31.77	32.51	31.38	32.01	3,884,563	+0.45(+1.41%)
Aug 07, 2007	31.03	31.90	30.56	31.57	4,227,228	+0.21(+0.68%)
Aug 06, 2007	31.68	31.68	30.03	31.35	4,962,117	-0.02(-0.07%)
Aug 03, 2007	31.69	32.37	31.35	31.37	3,731,333	-0.99(-3.06%)
Aug 02, 2007	32.83	33.22	32.03	32.37	4,071,783	-0.33(-1.02%)

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.