Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	45.47	45.82	43.96	45.00	166,300	-0.11(-0.24%)
Oct 30, 2007	45.34	45.97	44.50	45.11	137,400	-0.06(-0.13%)
Oct 29, 2007	46.28	46.28	44.23	45.17	117,500	-0.93(-2.02%)
Oct 26, 2007	46.15	47.15	45.00	46.10	126,800	+0.11(+0.24%)
Oct 25, 2007	45.87	46.34	45.66	45.99	123,500	+0.31(+0.68%)
Oct 24, 2007	46.01	46.28	44.26	45.68	115,100	-0.66(-1.42%)
Oct 23, 2007	45.46	46.99	45.46	46.34	210,200	+0.63(+1.38%)
Oct 22, 2007	44.02	46.01	42.78	45.71	180,100	+1.68(+3.82%)
Oct 19, 2007	46.08	46.49	43.93	44.03	225,800	-2.05(-4.45%)
Oct 18, 2007	45.75	47.19	45.50	46.08	193,400	+0.04(+0.09%)
Oct 17, 2007	45.84	46.86	45.26	46.04	163,000	+0.45(+0.99%)
Oct 16, 2007	43.50	46.27	43.50	45.59	198,300	+1.47(+3.33%)
Oct 15, 2007	45.53	46.46	43.63	44.12	165,300	-1.66(-3.63%)
Oct 12, 2007	43.39	46.50	43.39	45.78	95,600	+1.53(+3.46%)
Oct 11, 2007	45.27	47.86	44.00	44.25	181,500	-1.40(-3.07%)
Oct 10, 2007	47.00	47.00	45.00	45.65	237,600	-1.35(-2.87%)
Oct 09, 2007	47.52	49.00	46.82	47.00	249,800	-0.36(-0.76%)
Oct 08, 2007	48.00	50.68	47.35	47.36	209,700	-0.44(-0.92%)
Oct 05, 2007	47.24	47.80	47.00	47.80	242,800	+1.44(+3.11%)
Oct 04, 2007	44.60	46.81	44.60	46.36	249,500	+1.76(+3.95%)
Oct 03, 2007	44.00	45.17	43.71	44.60	217,800	+0.61(+1.39%)
Oct 02, 2007	43.64	44.68	43.42	43.99	199,900	+0.76(+1.76%)
Oct 01, 2007	41.66	44.00	41.45	43.23	230,600	+1.06(+2.51%)
Sep 28, 2007	43.75	43.97	41.97	42.17	149,600	-1.58(-3.61%)
Sep 27, 2007	42.66	43.75	41.86	43.75	183,600	+0.95(+2.22%)
Sep 26, 2007	43.32	43.44	41.85	42.80	153,500	+0.10(+0.23%)
Sep 25, 2007	41.45	42.99	41.00	42.70	226,300	+1.35(+3.26%)
Sep 24, 2007	43.53	43.53	39.81	41.35	525,400	-3.97(-8.76%)
Sep 21, 2007	46.86	46.86	45.32	45.32	217,800	-1.10(-2.37%)
Sep 20, 2007	45.69	46.57	45.57	46.42	204,300	+1.04(+2.29%)
Sep 19, 2007	45.10	45.79	44.75	45.38	270,000	+0.63(+1.41%)
Sep 18, 2007	43.44	45.98	43.44	44.75	253,100	+1.46(+3.37%)
Sep 17, 2007	43.47	43.70	42.85	43.29	159,100	+0.07(+0.16%)
Sep 14, 2007	41.60	43.46	41.60	43.22	163,800	+0.47(+1.10%)
Sep 13, 2007	42.34	43.75	41.61	42.75	241,400	+0.53(+1.26%)
Sep 12, 2007	40.90	42.62	40.82	42.22	250,900	+1.11(+2.70%)
Sep 11, 2007	39.47	41.23	39.45	41.11	178,800	+1.64(+4.16%)
Sep 10, 2007	41.00	41.14	38.75	39.47	223,700	-1.37(-3.35%)
Sep 07, 2007	41.25	41.89	39.95	40.84	225,600	-1.76(-4.13%)
Sep 06, 2007	41.04	42.60	41.03	42.60	357,300	+1.78(+4.36%)
Sep 05, 2007	39.95	40.91	39.76	40.82	309,800	+0.87(+2.18%)
Sep 04, 2007	39.38	40.40	38.40	39.95	290,400	+0.42(+1.06%)
Aug 31, 2007	38.20	39.53	37.35	39.53	184,000	+1.47(+3.86%)
Aug 30, 2007	36.75	39.47	36.59	38.06	470,200	+1.15(+3.12%)
Aug 29, 2007	36.75	37.33	35.93	36.91	290,300	+1.01(+2.81%)
Aug 28, 2007	37.31	37.50	35.72	35.90	133,600	-1.51(-4.04%)
Aug 27, 2007	37.96	39.50	37.01	37.41	165,300	-0.85(-2.22%)
Aug 24, 2007	36.75	38.29	36.48	38.26	172,300	+1.38(+3.74%)
Aug 23, 2007	36.45	37.13	36.31	36.88	219,900	+0.67(+1.85%)
Aug 22, 2007	35.40	36.63	35.18	36.21	311,300	+0.90(+2.55%)
Aug 21, 2007	35.08	35.40	34.73	35.31	242,900	+0.64(+1.85%)
Aug 20, 2007	34.05	34.81	33.65	34.67	148,300	+0.83(+2.45%)
Aug 17, 2007	36.20	36.22	28.03	33.84	236,500	+0.52(+1.56%)
Aug 16, 2007	32.32	33.38	31.00	33.32	362,200	+0.40(+1.22%)
Aug 15, 2007	33.90	35.98	32.73	32.92	249,800	-1.08(-3.18%)
Aug 14, 2007	35.35	35.56	32.10	34.00	620,300	-1.13(-3.22%)
Aug 13, 2007	32.89	37.39	34.79	35.13	918,400	+2.24(+6.81%)
Aug 10, 2007	26.35	33.00	26.13	32.89	473,500	+5.54(+20.26%)
Aug 09, 2007	29.76	28.40	26.00	27.35	536,600	-2.41(-8.10%)
Aug 08, 2007	32.14	32.17	27.34	29.76	680,700	-1.92(-6.06%)
Aug 07, 2007	32.46	32.46	31.41	31.68	371,900	-0.78(-2.40%)
Aug 06, 2007	31.05	32.81	31.01	32.46	420,200	+1.23(+3.94%)
Aug 03, 2007	32.27	33.45	31.23	31.23	361,400	-2.22(-6.64%)
Aug 02, 2007	30.90	33.66	30.12	33.45	695,900	+6.06(+22.12%)

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.