Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	42.33	42.81	42.11	42.66	338,171	+0.64(+1.52%)
Oct 30, 2007	42.22	42.22	41.99	42.02	293,221	-0.36(-0.86%)
Oct 29, 2007	42.21	42.41	42.08	42.38	246,782	+0.53(+1.27%)
Oct 26, 2007	41.54	41.86	41.45	41.85	369,875	+0.93(+2.28%)
Oct 25, 2007	41.00	41.06	40.59	40.92	161,643	-0.05(-0.13%)
Oct 24, 2007	40.88	40.97	40.08	40.97	179,058	+0.00(+0.00%)
Oct 23, 2007	40.88	40.97	40.55	40.97	206,296	+0.66(+1.63%)
Oct 22, 2007	39.92	40.31	39.64	40.31	438,492	-0.03(-0.07%)
Oct 19, 2007	41.06	41.13	40.18	40.34	532,561	-1.01(-2.45%)
Oct 18, 2007	41.12	41.37	40.99	41.35	161,643	+0.22(+0.54%)
Oct 17, 2007	41.14	41.25	40.73	41.13	182,333	+0.45(+1.10%)
Oct 16, 2007	40.98	41.00	40.55	40.68	243,805	-0.62(-1.51%)
Oct 15, 2007	41.73	41.75	41.11	41.31	302,003	-0.26(-0.63%)
Oct 12, 2007	41.42	41.67	41.39	41.57	165,811	+0.40(+0.98%)
Oct 11, 2007	41.76	41.96	41.16	41.16	312,868	-0.02(-0.05%)
Oct 10, 2007	41.30	41.40	41.08	41.18	370,024	-0.21(-0.50%)
Oct 09, 2007	41.03	41.39	40.92	41.39	323,287	+0.53(+1.30%)
Oct 08, 2007	41.04	41.05	40.65	40.86	252,735	-0.40(-0.96%)
Oct 05, 2007	40.95	41.32	40.95	41.26	311,082	+0.69(+1.71%)
Oct 04, 2007	40.55	40.65	40.31	40.57	331,622	+0.09(+0.22%)
Oct 03, 2007	40.70	40.70	40.36	40.48	281,611	-0.30(-0.74%)
Oct 02, 2007	40.88	40.88	40.53	40.78	267,173	-0.01(-0.03%)
Oct 01, 2007	40.29	40.85	40.24	40.79	195,877	+0.69(+1.73%)
Sep 28, 2007	40.22	40.25	39.97	40.10	363,326	+0.03(+0.07%)
Sep 27, 2007	40.04	40.11	39.92	40.08	238,298	+0.70(+1.77%)
Sep 26, 2007	39.61	39.69	39.38	39.38	400,239	+0.03(+0.07%)
Sep 25, 2007	39.20	39.41	39.12	39.35	251,842	+0.03(+0.09%)
Sep 24, 2007	39.47	39.59	39.22	39.32	683,041	+0.11(+0.27%)
Sep 21, 2007	39.15	39.31	39.07	39.21	209,571	+0.25(+0.64%)
Sep 20, 2007	39.09	39.10	38.73	38.96	167,448	+0.04(+0.10%)
Sep 19, 2007	39.11	39.24	38.81	38.92	425,394	+0.12(+0.31%)
Sep 18, 2007	37.67	38.80	37.54	38.80	628,714	+1.45(+3.89%)
Sep 17, 2007	37.58	37.61	37.15	37.35	238,595	-0.41(-1.09%)
Sep 14, 2007	37.69	37.86	37.59	37.76	217,757	-0.17(-0.46%)
Sep 13, 2007	37.95	38.12	37.87	37.93	119,223	+0.24(+0.64%)
Sep 12, 2007	37.59	37.82	37.41	37.69	188,733	+0.03(+0.07%)
Sep 11, 2007	37.46	37.66	37.33	37.66	218,501	+0.59(+1.59%)
Sep 10, 2007	37.29	37.29	36.64	37.07	114,013	+0.00(+0.00%)
Sep 07, 2007	37.23	37.29	36.91	37.07	262,113	-0.60(-1.59%)
Sep 06, 2007	37.59	37.76	37.37	37.67	101,362	+0.30(+0.81%)
Sep 05, 2007	37.56	37.56	37.23	37.37	531,668	-0.68(-1.78%)
Sep 04, 2007	37.66	38.17	37.49	38.05	223,562	+0.27(+0.71%)
Aug 31, 2007	37.82	37.95	37.52	37.78	152,564	+0.87(+2.37%)
Aug 30, 2007	36.57	37.29	36.57	36.90	150,331	-0.26(-0.71%)
Aug 29, 2007	36.63	37.17	36.58	37.17	168,192	+1.05(+2.90%)
Aug 28, 2007	36.93	36.93	36.12	36.12	306,617	-0.99(-2.68%)
Aug 27, 2007	37.25	37.29	36.95	37.11	125,326	-0.21(-0.58%)
Aug 24, 2007	36.82	37.33	36.69	37.33	169,681	+0.63(+1.72%)
Aug 23, 2007	36.92	37.00	36.45	36.70	406,044	+0.13(+0.37%)
Aug 22, 2007	36.21	36.56	36.20	36.56	187,989	+1.02(+2.87%)
Aug 21, 2007	35.55	35.69	35.36	35.54	217,460	-0.21(-0.58%)
Aug 20, 2007	35.81	35.82	35.20	35.75	214,929	+0.09(+0.24%)
Aug 17, 2007	36.28	43.34	34.27	35.66	391,457	+0.89(+2.55%)
Aug 16, 2007	34.73	34.94	33.86	34.77	631,244	-0.50(-1.43%)
Aug 15, 2007	35.62	36.04	35.27	35.28	534,198	-0.90(-2.49%)
Aug 14, 2007	37.01	37.01	36.15	36.18	257,052	-0.44(-1.19%)
Aug 13, 2007	37.25	37.37	36.62	36.62	201,384	-0.07(-0.18%)
Aug 10, 2007	36.45	36.90	36.28	36.68	287,862	-0.30(-0.82%)
Aug 09, 2007	37.49	37.50	36.88	36.99	349,037	-1.34(-3.49%)
Aug 08, 2007	38.09	38.56	38.03	38.32	291,435	+0.64(+1.69%)
Aug 07, 2007	37.33	37.88	37.21	37.68	360,349	+0.05(+0.12%)
Aug 06, 2007	37.09	37.64	36.95	37.64	278,336	+0.57(+1.54%)
Aug 03, 2007	37.31	37.87	37.02	37.07	141,401	-0.80(-2.11%)
Aug 02, 2007	37.96	37.96	37.59	37.87	171,765	-0.01(-0.02%)
Aug 01, 2007	37.59	37.93	37.11	37.87	287,565	+0.02(+0.05%)
Jul 31, 2007	38.30	38.53	37.79	37.85	310,338	-0.19(-0.49%)
Jul 30, 2007	37.77	38.06	37.56	38.04	288,458	-0.09(-0.23%)
Jul 27, 2007	37.82	38.13	37.17	38.13	273,276	+0.28(+0.75%)
Jul 26, 2007	38.56	38.56	37.32	37.85	403,365	-1.32(-3.36%)
Jul 25, 2007	67.86	39.45	38.80	39.16	296,942	-0.19(-0.49%)
Jul 24, 2007	39.77	39.77	39.00	39.36	246,037	-0.65(-1.63%)
Jul 23, 2007	40.04	40.04	39.79	40.01	183,821	+0.51(+1.29%)
Jul 20, 2007	39.96	39.96	39.35	39.50	291,286	-0.42(-1.06%)
Jul 19, 2007	39.97	40.01	39.81	39.92	198,110	+0.29(+0.73%)
Jul 18, 2007	39.71	39.71	39.30	39.63	192,156	-0.29(-0.72%)
Jul 17, 2007	39.94	39.94	39.78	39.92	265,238	+0.08(+0.20%)
Jul 16, 2007	39.96	40.06	39.77	39.84	288,160	-0.14(-0.35%)
Jul 13, 2007	40.04	40.11	39.87	39.98	284,886	-0.02(-0.05%)
Jul 12, 2007	39.48	40.03	39.40	40.00	252,438	+0.73(+1.86%)
Jul 11, 2007	39.10	39.32	38.96	39.27	232,046	+0.32(+0.83%)
Jul 10, 2007	39.33	39.33	38.92	38.95	305,426	-0.54(-1.38%)
Jul 09, 2007	39.54	39.57	39.40	39.49	260,178	+0.26(+0.67%)
Jul 06, 2007	39.03	39.28	38.98	39.23	315,250	+0.27(+0.69%)
Jul 05, 2007	39.17	39.17	38.72	38.96	274,467	-0.05(-0.12%)
Jul 03, 2007	39.03	39.09	38.90	39.01	142,443	+0.43(+1.11%)
Jul 02, 2007	38.43	38.63	38.43	38.58	241,870	+0.28(+0.74%)
Jun 29, 2007	38.28	38.43	37.97	38.30	132,619	+0.26(+0.69%)
Jun 28, 2007	38.16	38.27	38.03	38.03	344,721	+0.00(+0.00%)
Jun 27, 2007	37.62	38.03	37.46	38.03	188,137	+0.27(+0.71%)
Jun 26, 2007	38.17	38.17	37.76	37.76	125,177	-0.02(-0.05%)
Jun 25, 2007	38.03	38.24	37.71	37.78	203,319	-0.13(-0.34%)
Jun 22, 2007	38.43	38.43	37.85	37.91	222,669	-0.58(-1.50%)
Jun 21, 2007	38.31	39.26	37.97	38.49	134,107	+0.38(+0.99%)
Jun 20, 2007	38.73	38.73	38.07	38.11	274,318	-0.33(-0.86%)
Jun 19, 2007	38.47	38.54	38.31	38.44	159,262	-0.03(-0.07%)
Jun 18, 2007	38.53	38.63	38.42	38.47	118,181	+0.06(+0.16%)
Jun 15, 2007	38.50	38.55	38.32	38.41	188,882	+0.54(+1.42%)
Jun 14, 2007	37.62	37.95	37.62	37.87	144,675	+0.28(+0.73%)
Jun 13, 2007	37.27	37.60	37.21	37.60	207,785	+0.51(+1.38%)
Jun 12, 2007	37.42	37.56	37.05	37.09	172,807	-0.59(-1.57%)
Jun 11, 2007	37.59	37.87	37.52	37.68	114,609	+0.07(+0.18%)
Jun 08, 2007	37.24	37.61	37.12	37.61	267,769	+0.56(+1.50%)
Jun 07, 2007	37.62	37.69	36.97	37.05	210,464	-0.67(-1.76%)
Jun 06, 2007	38.06	38.09	37.62	37.72	255,117	-0.54(-1.41%)
Jun 05, 2007	38.56	38.59	38.09	38.26	199,450	-0.23(-0.60%)
Jun 04, 2007	38.56	38.56	38.36	38.49	171,467	+0.08(+0.20%)
Jun 01, 2007	38.28	38.41	38.25	38.41	205,552	+0.37(+0.97%)
May 31, 2007	38.15	38.18	38.03	38.04	152,117	+0.19(+0.51%)
May 30, 2007	37.48	37.86	37.35	37.85	217,757	+0.18(+0.48%)
May 29, 2007	37.90	37.95	37.56	37.66	237,405	-0.11(-0.30%)
May 25, 2007	37.59	37.78	37.46	37.78	288,607	+0.39(+1.04%)
May 24, 2007	37.93	38.03	37.29	37.39	145,717	-0.51(-1.35%)
May 23, 2007	38.09	38.13	37.84	37.90	133,958	+0.22(+0.59%)
May 22, 2007	37.78	37.80	37.62	37.68	141,401	+0.05(+0.14%)
May 21, 2007	37.74	37.74	37.56	37.62	260,773	-0.34(-0.88%)
May 18, 2007	37.62	37.96	37.52	37.96	232,493	+0.41(+1.09%)
May 17, 2007	37.46	37.55	37.30	37.55	148,843	-0.09(-0.23%)
May 16, 2007	37.62	37.66	37.35	37.64	134,405	+0.25(+0.66%)
May 15, 2007	37.41	37.68	37.32	37.39	86,031	-0.07(-0.18%)
May 14, 2007	37.59	37.66	37.26	37.46	284,141	-0.17(-0.45%)
May 11, 2007	37.19	37.62	37.15	37.62	126,219	+0.67(+1.82%)
May 10, 2007	37.35	37.40	36.74	36.95	219,990	-0.71(-1.89%)
May 09, 2007	37.54	37.68	37.45	37.66	335,939	+0.27(+0.72%)
May 08, 2007	37.60	37.60	37.22	37.40	145,568	-0.34(-0.91%)
May 07, 2007	37.83	37.93	37.67	37.74	148,843	+0.11(+0.29%)
May 04, 2007	37.62	37.67	37.48	37.63	157,029	+0.30(+0.79%)
May 03, 2007	37.40	37.40	37.09	37.33	249,907	+0.12(+0.33%)
May 02, 2007	36.94	37.24	36.94	37.21	152,713	+0.37(+1.00%)
May 01, 2007	37.05	37.08	36.69	36.84	105,232	+0.03(+0.07%)
Apr 30, 2007	37.09	37.17	36.77	36.82	140,210	-0.44(-1.17%)
Apr 27, 2007	37.09	37.25	36.95	37.25	132,024	+0.11(+0.29%)
Apr 26, 2007	37.22	37.29	37.12	37.15	144,080	-0.21(-0.58%)
Apr 25, 2007	37.21	37.42	37.16	37.36	270,448	+0.38(+1.02%)
Apr 24, 2007	37.02	37.15	36.83	36.99	180,546	-0.07(-0.20%)
Apr 23, 2007	37.13	37.28	37.04	37.06	130,237	-0.23(-0.61%)
Apr 20, 2007	37.25	37.37	37.22	37.29	169,979	+0.41(+1.11%)
Apr 19, 2007	36.80	37.18	36.68	36.88	239,935	-0.22(-0.58%)
Apr 18, 2007	37.03	37.22	36.95	37.09	230,111	-0.03(-0.07%)
Apr 17, 2007	37.21	37.27	36.94	37.12	291,286	-0.21(-0.56%)
Apr 16, 2007	37.12	37.33	37.06	37.33	538,217	+0.55(+1.50%)
Apr 13, 2007	36.72	36.84	36.60	36.78	140,805	+0.15(+0.40%)
Apr 12, 2007	36.31	36.68	36.20	36.63	69,509	+0.20(+0.55%)
Apr 11, 2007	36.82	36.82	36.28	36.43	237,405	-0.15(-0.40%)
Apr 10, 2007	36.55	36.64	36.42	36.58	212,697	+0.16(+0.44%)
Apr 09, 2007	36.48	36.54	36.37	36.41	152,415	+0.05(+0.15%)
Apr 05, 2007	36.28	36.41	36.19	36.36	224,009	+0.18(+0.50%)
Apr 04, 2007	36.15	36.23	35.99	36.18	300,737	+0.19(+0.52%)
Apr 03, 2007	35.88	36.08	35.73	35.99	113,865	+0.37(+1.04%)
Apr 02, 2007	35.58	35.66	35.41	35.62	66,332	+0.20(+0.57%)
Mar 30, 2007	35.47	35.55	35.40	35.42	154,499	-0.03(-0.08%)
Mar 29, 2007	35.47	35.57	35.18	35.45	86,180	+0.44(+1.25%)
Mar 28, 2007	35.43	35.43	34.97	35.01	91,066	-0.40(-1.12%)
Mar 27, 2007	35.41	35.45	35.31	35.41	94,068	-0.15(-0.43%)
Mar 26, 2007	35.64	35.68	35.24	35.56	113,418	-0.04(-0.11%)
Mar 23, 2007	35.57	35.71	35.47	35.60	153,457	+0.11(+0.32%)
Mar 22, 2007	35.57	35.61	35.33	35.49	177,421	-0.03(-0.08%)
Mar 21, 2007	34.94	35.57	34.79	35.51	175,039	+0.75(+2.15%)
Mar 20, 2007	34.60	34.77	34.43	34.77	96,599	+0.26(+0.74%)
Mar 19, 2007	34.47	34.53	34.22	34.51	70,120	+0.40(+1.18%)
Mar 16, 2007	34.16	34.29	33.96	34.11	74,630	+0.07(+0.20%)
Mar 15, 2007	33.93	34.08	33.83	34.04	84,394	+0.28(+0.84%)
Mar 14, 2007	33.59	33.77	33.18	33.76	230,559	+0.04(+0.12%)
Mar 13, 2007	34.63	34.42	33.71	33.72	322,769	-0.91(-2.62%)
Mar 12, 2007	34.41	34.66	34.40	34.63	160,750	+0.16(+0.47%)
Mar 09, 2007	34.37	34.51	34.28	34.47	207,041	+0.23(+0.67%)

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.