Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	33.20	35.93	33.20	35.73	3,861,623	+2.54(+7.67%)
Oct 30, 2007	32.76	33.68	32.40	33.18	2,297,171	+1.39(+4.36%)
Oct 29, 2007	32.65	32.65	31.30	31.80	2,616,932	-0.87(-2.65%)
Oct 26, 2007	32.46	32.82	31.84	32.66	3,010,380	+0.66(+2.05%)
Oct 25, 2007	31.89	32.01	31.11	32.01	2,325,297	+0.40(+1.28%)
Oct 24, 2007	31.60	31.99	30.83	31.60	2,453,575	-0.18(-0.58%)
Oct 23, 2007	30.83	31.80	30.83	31.79	1,451,014	+1.00(+3.25%)
Oct 22, 2007	30.70	31.09	30.42	30.78	1,064,208	-0.10(-0.31%)
Oct 19, 2007	32.28	32.37	30.74	30.88	2,077,148	-1.68(-5.15%)
Oct 18, 2007	32.80	32.86	32.31	32.56	771,328	-0.10(-0.29%)
Oct 17, 2007	33.18	33.40	32.37	32.65	1,575,660	-0.29(-0.88%)
Oct 16, 2007	32.41	33.15	32.34	32.94	1,815,195	+0.24(+0.74%)
Oct 15, 2007	32.52	32.96	32.10	32.70	1,599,323	+0.41(+1.28%)
Oct 12, 2007	33.12	33.24	30.83	32.29	4,455,220	-1.38(-4.09%)
Oct 11, 2007	34.93	34.96	33.37	33.67	2,227,013	-1.11(-3.19%)
Oct 10, 2007	34.69	35.04	34.21	34.77	961,565	-0.14(-0.41%)
Oct 09, 2007	34.31	34.92	34.01	34.92	999,135	+0.69(+2.03%)
Oct 08, 2007	34.98	35.42	33.98	34.22	1,037,328	-0.88(-2.50%)
Oct 05, 2007	35.68	35.84	34.93	35.10	768,526	-0.39(-1.11%)
Oct 04, 2007	35.08	35.67	34.55	35.50	897,219	+0.48(+1.38%)
Oct 03, 2007	34.88	35.20	34.40	35.01	818,446	+0.25(+0.72%)
Oct 02, 2007	34.49	34.79	34.11	34.76	1,137,377	+0.34(+0.98%)
Oct 01, 2007	34.15	34.95	34.09	34.43	1,314,537	+0.28(+0.82%)
Sep 28, 2007	34.99	35.16	34.02	34.15	1,027,988	-0.83(-2.37%)
Sep 27, 2007	34.90	35.10	34.64	34.98	1,082,163	+0.16(+0.47%)
Sep 26, 2007	36.04	36.10	34.63	34.81	1,089,636	-0.91(-2.54%)
Sep 25, 2007	35.48	35.82	35.19	35.72	705,425	+0.02(+0.05%)
Sep 24, 2007	36.18	36.59	35.65	35.70	1,151,076	-0.49(-1.36%)
Sep 21, 2007	36.96	37.12	36.13	36.19	1,195,295	-0.46(-1.26%)
Sep 20, 2007	36.17	36.88	35.75	36.65	966,443	+0.73(+2.04%)
Sep 19, 2007	36.04	36.68	35.75	35.92	2,013,839	+0.94(+2.70%)
Sep 18, 2007	34.58	35.20	34.30	34.98	1,105,383	+0.41(+1.20%)
Sep 17, 2007	35.65	35.68	34.50	34.56	1,099,599	-1.18(-3.29%)
Sep 14, 2007	35.41	35.74	34.89	35.74	993,739	-0.04(-0.11%)
Sep 13, 2007	36.22	36.53	35.78	35.78	711,755	-0.25(-0.70%)
Sep 12, 2007	35.83	36.52	35.73	36.03	803,501	-0.10(-0.27%)
Sep 11, 2007	35.85	36.35	35.24	36.12	885,491	+0.36(+1.00%)
Sep 10, 2007	36.26	36.59	35.56	35.77	887,255	-0.67(-1.85%)
Sep 07, 2007	36.76	37.11	36.13	36.44	965,924	-0.73(-1.97%)
Sep 06, 2007	37.99	38.19	36.90	37.17	987,200	-0.59(-1.56%)
Sep 05, 2007	38.11	38.32	37.43	37.76	1,400,471	-0.72(-1.88%)
Sep 04, 2007	37.62	38.82	37.61	38.48	564,277	+1.08(+2.89%)
Aug 31, 2007	38.40	38.45	37.23	37.40	975,991	-0.25(-0.67%)
Aug 30, 2007	37.70	37.87	37.19	37.65	603,300	+0.12(+0.31%)
Aug 29, 2007	36.76	37.66	36.64	37.54	750,778	+1.13(+3.10%)
Aug 28, 2007	36.96	37.04	36.33	36.41	826,126	-0.55(-1.49%)
Aug 27, 2007	37.22	37.32	36.62	36.96	605,999	-0.11(-0.29%)
Aug 24, 2007	36.01	37.12	36.00	37.07	509,375	+1.05(+2.92%)
Aug 23, 2007	35.16	36.29	35.13	36.02	921,297	+0.82(+2.33%)
Aug 22, 2007	34.93	35.22	34.50	35.20	784,405	+0.69(+2.01%)
Aug 21, 2007	35.11	35.33	34.38	34.50	998,824	-0.69(-1.97%)
Aug 20, 2007	35.79	35.80	34.49	35.20	935,095	-0.59(-1.64%)
Aug 17, 2007	35.38	36.67	35.06	35.79	887,359	+0.72(+2.06%)
Aug 16, 2007	35.17	35.49	33.44	35.06	1,357,257	-0.11(-0.30%)
Aug 15, 2007	36.52	37.42	34.97	35.17	883,208	-1.06(-2.93%)
Aug 14, 2007	37.86	38.39	36.06	36.23	1,109,623	-1.20(-3.22%)
Aug 13, 2007	37.79	39.02	37.37	37.43	985,955	-0.36(-0.94%)
Aug 10, 2007	35.84	37.94	34.46	37.79	1,814,884	+1.95(+5.43%)
Aug 09, 2007	36.65	36.54	34.88	35.84	1,836,131	-0.81(-2.21%)
Aug 08, 2007	36.42	37.10	35.89	36.65	2,330,099	+0.84(+2.34%)
Aug 07, 2007	35.22	35.84	34.22	35.81	1,565,385	+0.60(+1.70%)
Aug 06, 2007	37.63	37.65	33.00	35.22	2,458,680	-2.36(-6.28%)
Aug 03, 2007	37.93	38.85	37.46	37.58	1,244,067	-1.27(-3.27%)
Aug 02, 2007	38.21	39.60	38.21	38.85	1,008,677	-0.24(-0.62%)

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.