Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	44.26	44.92	43.68	44.54	1,198,955	+0.40(+0.92%)
Oct 30, 2007	44.27	44.62	43.63	44.14	1,740,136	-0.93(-2.07%)
Oct 29, 2007	44.17	45.72	43.78	45.07	2,434,985	+0.95(+2.15%)
Oct 26, 2007	43.72	44.43	43.14	44.12	1,718,651	+1.11(+2.57%)
Oct 25, 2007	42.79	43.42	42.19	43.01	2,174,024	+0.45(+1.06%)
Oct 24, 2007	40.78	42.64	40.78	42.56	2,366,732	+1.62(+3.95%)
Oct 23, 2007	40.59	41.19	39.58	40.95	1,324,458	+0.53(+1.32%)
Oct 22, 2007	39.93	41.01	39.61	40.41	1,722,057	-0.05(-0.11%)
Oct 19, 2007	41.13	41.22	40.23	40.46	2,347,343	-1.07(-2.57%)
Oct 18, 2007	37.33	42.17	37.18	41.53	3,894,772	+2.29(+5.84%)
Oct 17, 2007	40.66	40.92	38.98	39.24	2,593,763	-1.11(-2.74%)
Oct 16, 2007	40.72	40.72	40.02	40.34	1,058,256	-0.83(-2.02%)
Oct 15, 2007	41.92	42.11	40.87	41.17	1,108,169	-0.60(-1.43%)
Oct 12, 2007	41.34	42.27	41.33	41.77	1,292,755	-0.84(-1.97%)
Oct 11, 2007	43.90	44.20	41.81	42.61	1,143,016	-1.01(-2.31%)
Oct 10, 2007	44.20	44.43	43.14	43.62	962,885	-0.67(-1.52%)
Oct 09, 2007	44.31	44.40	43.59	44.29	766,377	+0.04(+0.09%)
Oct 08, 2007	43.89	44.86	43.72	44.25	978,736	+0.35(+0.80%)
Oct 05, 2007	43.32	44.34	42.92	43.90	733,888	+0.76(+1.75%)
Oct 04, 2007	43.47	43.53	42.58	43.14	450,001	-0.21(-0.49%)
Oct 03, 2007	43.66	44.42	43.33	43.36	715,417	-0.61(-1.39%)
Oct 02, 2007	43.47	44.13	43.16	43.97	766,246	+0.21(+0.47%)
Oct 01, 2007	43.13	44.02	43.02	43.76	817,207	+0.60(+1.40%)
Sep 28, 2007	43.66	44.20	42.94	43.16	1,235,113	-0.50(-1.15%)
Sep 27, 2007	42.75	43.85	42.43	43.66	779,347	+1.44(+3.42%)
Sep 26, 2007	41.98	42.82	41.87	42.22	868,561	+0.43(+1.02%)
Sep 25, 2007	41.21	41.84	41.03	41.79	797,688	+0.03(+0.07%)
Sep 24, 2007	41.60	42.63	40.95	41.76	2,025,464	-0.73(-1.72%)
Sep 21, 2007	42.75	43.14	42.42	42.49	886,378	-0.12(-0.29%)
Sep 20, 2007	42.79	43.51	42.45	42.62	827,688	+0.02(+0.05%)
Sep 19, 2007	42.72	44.27	42.37	42.59	1,288,170	+0.40(+0.94%)
Sep 18, 2007	40.57	42.54	40.28	42.20	1,206,685	+1.83(+4.54%)
Sep 17, 2007	40.73	41.17	40.30	40.36	648,604	-0.48(-1.18%)
Sep 14, 2007	40.42	40.99	39.81	40.85	610,351	+0.43(+1.06%)
Sep 13, 2007	40.17	40.85	40.17	40.42	917,688	+0.42(+1.05%)
Sep 12, 2007	39.85	40.59	39.82	40.00	650,045	-0.45(-1.11%)
Sep 11, 2007	39.69	40.72	39.81	40.45	931,181	+0.76(+1.90%)
Sep 10, 2007	40.72	41.20	39.50	39.69	1,025,505	-0.76(-1.89%)
Sep 07, 2007	40.69	41.40	40.22	40.46	1,651,446	-0.76(-1.85%)
Sep 06, 2007	40.84	42.13	40.66	41.22	1,177,077	+0.74(+1.83%)
Sep 05, 2007	40.57	41.43	40.19	40.48	1,265,637	-0.44(-1.08%)
Sep 04, 2007	40.27	41.19	39.97	40.92	1,158,737	+0.49(+1.21%)
Aug 31, 2007	40.17	40.77	39.62	40.43	1,438,694	+0.89(+2.26%)
Aug 30, 2007	39.30	39.99	39.22	39.54	1,180,484	-0.15(-0.38%)
Aug 29, 2007	39.13	39.75	38.72	39.69	1,066,902	+1.11(+2.89%)
Aug 28, 2007	39.95	40.11	38.51	38.58	1,217,558	-1.72(-4.26%)
Aug 27, 2007	40.03	40.80	39.47	40.30	838,299	+0.19(+0.48%)
Aug 24, 2007	39.12	40.18	38.92	40.11	1,032,710	+1.32(+3.40%)
Aug 23, 2007	39.09	39.28	38.17	38.78	863,452	-0.10(-0.26%)
Aug 22, 2007	37.72	39.14	37.56	38.88	1,597,210	+1.56(+4.17%)
Aug 21, 2007	35.40	37.60	35.17	37.33	2,347,081	+1.93(+5.46%)
Aug 20, 2007	35.14	35.94	34.48	35.40	1,273,890	+0.21(+0.59%)
Aug 17, 2007	34.35	35.31	32.90	35.19	2,675,046	+2.11(+6.39%)
Aug 16, 2007	34.39	34.39	30.46	33.08	4,819,535	-2.56(-7.18%)
Aug 15, 2007	35.95	37.22	35.46	35.63	1,454,092	-0.84(-2.30%)
Aug 14, 2007	38.25	38.25	36.35	36.47	1,131,619	-1.03(-2.75%)
Aug 13, 2007	38.46	39.27	37.29	37.50	1,308,082	-0.17(-0.45%)
Aug 10, 2007	36.56	38.46	35.64	37.67	2,516,470	+0.35(+0.94%)
Aug 09, 2007	37.48	38.80	36.75	37.32	2,726,078	-1.18(-3.07%)
Aug 08, 2007	38.66	39.49	38.07	38.50	2,373,861	+0.40(+1.06%)
Aug 07, 2007	37.81	38.62	36.95	38.10	1,794,157	+0.16(+0.42%)
Aug 06, 2007	38.62	38.93	37.02	37.94	1,834,900	-0.08(-0.20%)
Aug 03, 2007	38.15	39.92	37.92	38.01	1,791,913	-1.91(-4.78%)
Aug 02, 2007	39.98	40.49	39.69	39.92	1,427,035	-0.02(-0.06%)

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.