Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.79	34.32	32.67	33.95	1,071,688	+1.43(+4.39%)
Oct 30, 2007	32.79	32.87	32.10	32.52	652,625	-0.53(-1.60%)
Oct 29, 2007	32.58	33.23	32.33	33.05	298,702	+0.36(+1.11%)
Oct 26, 2007	32.93	33.22	31.84	32.69	2,882,208	+0.05(+0.15%)
Oct 25, 2007	33.58	33.66	32.49	32.64	654,568	-1.02(-3.02%)
Oct 24, 2007	34.18	34.20	33.25	33.66	810,311	-0.22(-0.63%)
Oct 23, 2007	33.25	34.29	32.84	33.87	556,398	+1.21(+3.71%)
Oct 22, 2007	31.79	32.90	31.63	32.66	697,926	+0.59(+1.83%)
Oct 19, 2007	32.76	33.41	31.98	32.08	1,033,545	-1.16(-3.50%)
Oct 18, 2007	33.25	33.69	33.07	33.24	1,418,248	-0.08(-0.23%)
Oct 17, 2007	33.92	34.57	33.15	33.32	1,003,889	-0.42(-1.25%)
Oct 16, 2007	31.97	33.94	31.79	33.74	1,503,738	+1.08(+3.29%)
Oct 15, 2007	34.42	34.42	32.59	32.66	1,240,827	-1.83(-5.30%)
Oct 12, 2007	34.03	34.67	33.88	34.49	2,039,991	+0.36(+1.06%)
Oct 11, 2007	35.98	35.99	34.09	34.13	2,285,109	-1.00(-2.84%)
Oct 10, 2007	37.16	37.38	34.04	35.13	3,881,803	-2.39(-6.36%)
Oct 09, 2007	36.92	37.54	36.18	37.51	731,263	+1.33(+3.68%)
Oct 08, 2007	35.57	36.43	35.57	36.18	362,615	+0.32(+0.90%)
Oct 05, 2007	35.95	36.53	34.35	35.86	1,624,917	-0.05(-0.14%)
Oct 04, 2007	36.57	36.68	35.72	35.91	820,332	-0.60(-1.63%)
Oct 03, 2007	36.58	37.27	36.32	36.50	475,817	-0.30(-0.82%)
Oct 02, 2007	37.58	37.65	36.33	36.81	709,584	-0.52(-1.39%)
Oct 01, 2007	37.75	38.08	36.94	37.33	1,092,549	-0.75(-1.98%)
Sep 28, 2007	36.88	38.08	36.58	38.08	708,664	+0.98(+2.64%)
Sep 27, 2007	36.72	37.89	36.70	37.10	948,873	+0.14(+0.37%)
Sep 26, 2007	36.67	37.65	36.67	36.96	595,359	+0.28(+0.77%)
Sep 25, 2007	36.48	37.02	36.11	36.68	855,816	-0.10(-0.27%)
Sep 24, 2007	34.72	36.93	34.45	36.78	1,282,344	+2.31(+6.70%)
Sep 21, 2007	34.36	34.61	34.00	34.47	811,947	+0.35(+1.03%)
Sep 20, 2007	34.01	35.19	33.93	34.12	1,234,487	+0.13(+0.37%)
Sep 19, 2007	34.65	35.00	33.75	33.99	1,245,019	-0.24(-0.71%)
Sep 18, 2007	33.55	34.32	33.43	34.24	674,918	+0.85(+2.55%)
Sep 17, 2007	34.08	34.23	33.15	33.39	407,916	-0.82(-2.40%)
Sep 14, 2007	33.26	34.39	33.05	34.21	637,082	+0.53(+1.57%)
Sep 13, 2007	34.21	34.57	33.07	33.68	1,169,142	-0.44(-1.29%)
Sep 12, 2007	34.62	34.62	33.91	34.12	567,340	-0.82(-2.35%)
Sep 11, 2007	35.20	35.63	33.98	34.94	645,058	-0.15(-0.42%)
Sep 10, 2007	35.20	35.41	34.28	35.09	538,196	-0.38(-1.08%)
Sep 07, 2007	35.29	35.67	34.98	35.47	410,779	-0.23(-0.66%)
Sep 06, 2007	35.20	35.94	35.17	35.70	486,350	+1.00(+2.87%)
Sep 05, 2007	35.20	35.73	34.61	34.71	820,025	-0.68(-1.93%)
Sep 04, 2007	34.92	35.60	34.54	35.39	736,990	+0.43(+1.23%)
Aug 31, 2007	35.11	35.65	34.62	34.96	492,792	+0.08(+0.22%)
Aug 30, 2007	34.40	35.20	34.25	34.88	332,243	+0.23(+0.65%)
Aug 29, 2007	33.64	34.86	33.64	34.66	658,249	+1.16(+3.47%)
Aug 28, 2007	34.72	35.01	33.32	33.49	622,152	-1.57(-4.49%)
Aug 27, 2007	35.20	35.41	34.55	35.07	617,857	+0.36(+1.04%)
Aug 24, 2007	35.02	35.14	34.44	34.71	327,335	-0.27(-0.78%)
Aug 23, 2007	36.16	36.65	33.81	34.98	807,140	-0.74(-2.08%)
Aug 22, 2007	35.18	35.82	34.96	35.72	599,041	+0.49(+1.39%)
Aug 21, 2007	34.83	35.38	34.72	35.23	414,154	+0.25(+0.73%)
Aug 20, 2007	34.03	35.35	33.27	34.98	488,190	+1.14(+3.38%)
Aug 17, 2007	33.25	34.73	32.31	33.84	1,335,418	+2.22(+7.02%)
Aug 16, 2007	32.52	33.07	29.73	31.62	2,796,309	-1.82(-5.44%)
Aug 15, 2007	35.19	35.27	33.30	33.43	496,816	-1.75(-4.97%)
Aug 14, 2007	35.54	35.89	34.62	35.18	783,628	-0.13(-0.36%)
Aug 13, 2007	35.45	35.76	34.32	35.31	1,134,374	+1.17(+3.44%)
Aug 10, 2007	34.39	37.27	32.57	34.14	1,536,035	-1.33(-3.75%)
Aug 09, 2007	36.92	36.12	34.74	35.47	1,571,330	-1.45(-3.92%)
Aug 08, 2007	35.70	37.06	34.08	36.92	1,486,149	+1.16(+3.25%)
Aug 07, 2007	35.54	36.08	34.28	35.75	1,140,714	+0.22(+0.61%)
Aug 06, 2007	35.36	35.96	34.52	35.54	927,603	+0.17(+0.47%)
Aug 03, 2007	35.91	36.57	35.21	35.37	569,159	-1.20(-3.29%)
Aug 02, 2007	36.73	36.86	36.24	36.57	829,229	-0.14(-0.37%)

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.