Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	35.66	36.19	35.38	36.09	3,114,669	+0.56(+1.59%)
Oct 30, 2007	35.08	35.81	34.96	35.53	1,716,938	+0.28(+0.79%)
Oct 29, 2007	35.86	35.93	35.12	35.25	2,312,094	-0.35(-0.98%)
Oct 26, 2007	35.85	35.94	35.05	35.60	2,527,851	+0.23(+0.65%)
Oct 25, 2007	35.35	35.67	34.80	35.37	2,956,500	+0.41(+1.16%)
Oct 24, 2007	35.19	35.48	34.49	34.96	4,043,364	-0.35(-0.99%)
Oct 23, 2007	35.44	35.61	35.01	35.31	2,842,107	+0.31(+0.89%)
Oct 22, 2007	34.40	35.11	34.00	35.00	3,692,628	+0.26(+0.74%)
Oct 19, 2007	35.69	35.91	34.56	34.74	1,896,555	-0.70(-1.97%)
Oct 18, 2007	35.51	36.27	35.19	35.44	1,245,815	-0.52(-1.44%)
Oct 17, 2007	36.12	36.50	35.07	35.96	1,586,649	+0.01(+0.03%)
Oct 16, 2007	36.24	36.46	35.84	35.95	2,208,645	-0.50(-1.38%)
Oct 15, 2007	37.11	37.56	36.33	36.45	1,429,522	-0.83(-2.21%)
Oct 12, 2007	37.74	37.76	37.22	37.28	914,883	-0.43(-1.15%)
Oct 11, 2007	38.01	38.21	37.49	37.71	1,936,864	+0.07(+0.18%)
Oct 10, 2007	37.64	37.64	37.64	37.64	0	+0.00(+0.00%)
Oct 09, 2007	37.64	37.64	37.64	37.64	0	+0.00(+0.00%)
Oct 08, 2007	37.89	37.89	37.52	37.64	672,026	-0.55(-1.43%)
Oct 05, 2007	37.70	38.18	37.23	38.18	1,485,939	+0.82(+2.19%)
Oct 04, 2007	37.01	37.37	36.78	37.37	908,369	+0.25(+0.66%)
Oct 03, 2007	37.21	37.21	36.88	37.12	1,159,304	+0.11(+0.29%)
Oct 02, 2007	36.76	37.18	36.55	37.01	1,251,809	+0.46(+1.26%)
Oct 01, 2007	35.85	36.55	35.85	36.55	940,355	+0.78(+2.17%)
Sep 28, 2007	35.79	35.90	35.58	35.78	2,132,369	-0.13(-0.36%)
Sep 27, 2007	35.78	35.99	35.69	35.91	1,763,841	+0.30(+0.83%)
Sep 26, 2007	35.41	35.69	35.30	35.61	1,501,180	-0.01(-0.03%)
Sep 25, 2007	35.85	35.97	35.47	35.62	2,108,391	-0.53(-1.48%)
Sep 24, 2007	35.64	36.28	35.64	36.16	1,727,381	+0.65(+1.84%)
Sep 21, 2007	35.75	35.89	35.46	35.51	1,013,762	+0.05(+0.15%)
Sep 20, 2007	36.12	36.12	35.43	35.45	1,614,518	-0.66(-1.84%)
Sep 19, 2007	35.38	36.38	35.38	36.12	1,882,427	+0.67(+1.89%)
Sep 18, 2007	34.66	35.53	34.47	35.44	1,737,632	+1.13(+3.30%)
Sep 17, 2007	34.28	34.58	34.16	34.31	2,351,290	-0.20(-0.57%)
Sep 14, 2007	33.98	34.52	33.93	34.51	2,047,114	+0.17(+0.50%)
Sep 13, 2007	34.04	34.59	33.87	34.34	1,689,838	+0.64(+1.91%)
Sep 12, 2007	33.42	33.93	33.41	33.69	1,134,810	-0.02(-0.06%)
Sep 11, 2007	33.27	33.78	33.27	33.71	1,368,286	+0.50(+1.49%)
Sep 10, 2007	33.75	33.76	32.91	33.21	1,609,802	-0.32(-0.96%)
Sep 07, 2007	33.74	33.86	33.42	33.54	2,442,984	-0.69(-2.01%)
Sep 06, 2007	34.12	34.34	33.68	34.22	1,531,147	+0.20(+0.58%)
Sep 05, 2007	34.71	34.71	33.89	34.03	1,251,863	-0.78(-2.23%)
Sep 04, 2007	34.07	35.14	34.07	34.80	1,715,186	+0.52(+1.51%)
Aug 31, 2007	34.05	34.71	33.81	34.29	2,458,538	+0.73(+2.16%)
Aug 30, 2007	32.52	33.75	32.52	33.56	1,667,167	+0.32(+0.96%)
Aug 29, 2007	32.44	33.35	32.44	33.24	1,668,991	+0.74(+2.29%)
Aug 28, 2007	33.24	33.34	32.43	32.50	1,972,042	-0.97(-2.90%)
Aug 27, 2007	33.85	34.07	33.45	33.47	903,441	-0.50(-1.48%)
Aug 24, 2007	34.17	34.25	33.71	33.97	1,464,439	-0.20(-0.57%)
Aug 23, 2007	34.67	34.71	33.95	34.17	2,599,249	-0.28(-0.81%)
Aug 22, 2007	34.44	34.86	34.20	34.45	1,605,794	+0.17(+0.49%)
Aug 21, 2007	33.71	34.43	33.69	34.28	2,104,154	+0.36(+1.06%)
Aug 20, 2007	33.13	34.06	33.04	33.92	3,089,915	+0.69(+2.07%)
Aug 17, 2007	32.95	34.27	32.74	33.23	5,325,488	+0.69(+2.11%)
Aug 16, 2007	31.18	32.54	30.65	32.54	8,084,664	+1.02(+3.24%)
Aug 15, 2007	31.55	32.61	31.32	31.52	3,091,165	-0.18(-0.58%)
Aug 14, 2007	32.75	32.80	31.70	31.71	2,812,661	-1.12(-3.40%)
Aug 13, 2007	33.26	33.76	32.82	32.82	1,324,249	-0.23(-0.70%)
Aug 10, 2007	33.91	34.53	33.05	33.05	1,799,840	-1.36(-3.96%)
Aug 09, 2007	33.96	34.82	32.62	34.42	2,319,130	-0.06(-0.17%)
Aug 08, 2007	33.03	34.72	33.01	34.47	2,056,945	+1.42(+4.30%)
Aug 07, 2007	32.58	33.59	32.39	33.05	3,703,833	+0.33(+1.00%)
Aug 06, 2007	32.04	32.92	31.49	32.73	3,213,949	+0.64(+2.01%)
Aug 03, 2007	31.96	32.97	31.89	32.08	2,345,969	-0.89(-2.70%)
Aug 02, 2007	32.58	33.24	32.43	32.97	1,949,632	+0.42(+1.30%)

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.