Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	39.50	40.43	39.37	40.23	3,374,395	+1.38(+3.54%)
Oct 30, 2007	39.11	39.29	38.35	38.85	1,433,055	-0.72(-1.82%)
Oct 29, 2007	39.91	40.19	39.15	39.57	1,479,935	-0.04(-0.11%)
Oct 26, 2007	39.60	39.81	39.22	39.61	1,104,206	+0.31(+0.79%)
Oct 25, 2007	39.25	39.84	38.45	39.30	2,226,657	+0.65(+1.68%)
Oct 24, 2007	38.45	38.72	37.81	38.65	1,704,286	+0.16(+0.43%)
Oct 23, 2007	38.05	38.59	37.50	38.49	2,136,939	+1.28(+3.44%)
Oct 22, 2007	37.07	37.27	36.37	37.21	1,821,254	-0.42(-1.10%)
Oct 19, 2007	38.43	38.44	37.48	37.62	2,254,369	-0.48(-1.27%)
Oct 18, 2007	37.90	38.18	37.69	38.11	1,902,542	+0.59(+1.57%)
Oct 17, 2007	38.37	38.71	37.28	37.52	1,775,183	-0.15(-0.39%)
Oct 16, 2007	38.14	38.14	37.29	37.66	2,221,345	-0.79(-2.05%)
Oct 15, 2007	39.52	39.54	38.17	38.45	2,184,050	-0.45(-1.16%)
Oct 12, 2007	39.07	39.10	38.42	38.90	1,365,623	+0.39(+1.01%)
Oct 11, 2007	38.39	39.47	37.92	38.51	4,441,768	+0.57(+1.51%)
Oct 10, 2007	38.49	38.54	37.74	37.94	1,639,394	-0.35(-0.90%)
Oct 09, 2007	38.24	38.93	37.80	38.29	1,935,450	+0.09(+0.23%)
Oct 08, 2007	38.16	38.30	37.89	38.20	1,381,788	-0.34(-0.88%)
Oct 05, 2007	38.48	38.73	38.18	38.54	3,079,724	+0.08(+0.20%)
Oct 04, 2007	37.79	38.75	37.46	38.46	4,341,774	+1.33(+3.59%)
Oct 03, 2007	37.69	37.91	37.04	37.13	4,552,154	-0.39(-1.04%)
Oct 02, 2007	37.82	38.22	37.47	37.52	11,187,209	-1.33(-3.43%)
Oct 01, 2007	38.11	39.10	37.31	38.85	5,313,194	-1.76(-4.33%)
Sep 28, 2007	41.43	41.50	40.33	40.61	1,522,542	+0.35(+0.86%)
Sep 27, 2007	40.37	40.70	39.89	40.26	1,487,555	+0.65(+1.64%)
Sep 26, 2007	40.51	40.60	39.47	39.61	1,798,507	-0.68(-1.70%)
Sep 25, 2007	40.51	40.60	39.87	40.30	1,584,894	-0.32(-0.79%)
Sep 24, 2007	40.37	41.09	40.05	40.62	1,136,075	+0.05(+0.13%)
Sep 21, 2007	41.35	41.41	40.38	40.57	1,825,641	-0.48(-1.18%)
Sep 20, 2007	40.68	41.07	40.44	41.05	1,918,708	+1.21(+3.04%)
Sep 19, 2007	40.46	40.70	39.52	39.84	2,034,636	-0.43(-1.08%)
Sep 18, 2007	39.28	40.27	38.63	40.27	2,196,035	+1.62(+4.19%)
Sep 17, 2007	38.59	39.11	38.36	38.65	1,451,876	+0.41(+1.06%)
Sep 14, 2007	38.54	39.17	37.67	38.24	1,598,981	-0.28(-0.72%)
Sep 13, 2007	38.59	38.71	37.95	38.52	1,973,901	+0.89(+2.37%)
Sep 12, 2007	37.15	37.94	37.17	37.63	3,458,916	+1.52(+4.20%)
Sep 11, 2007	36.15	36.37	35.74	36.11	1,896,307	+0.22(+0.60%)
Sep 10, 2007	36.52	36.63	35.55	35.90	1,907,969	-0.18(-0.50%)
Sep 07, 2007	36.77	37.19	35.78	36.08	2,894,169	+0.48(+1.34%)
Sep 06, 2007	34.98	35.60	34.80	35.60	2,444,080	+1.11(+3.21%)
Sep 05, 2007	35.08	35.08	34.05	34.49	1,197,272	-0.37(-1.07%)
Sep 04, 2007	34.63	35.17	34.50	34.87	1,701,977	+1.07(+3.15%)
Aug 31, 2007	33.96	34.08	33.47	33.80	1,140,809	+1.07(+3.25%)
Aug 30, 2007	32.75	33.48	32.52	32.74	953,061	+0.00(+0.00%)
Aug 29, 2007	32.28	32.74	32.15	32.74	657,120	+1.05(+3.31%)
Aug 28, 2007	32.13	32.52	31.62	31.69	798,913	-0.65(-2.01%)
Aug 27, 2007	33.13	33.13	32.34	32.34	1,007,298	-0.60(-1.81%)
Aug 24, 2007	32.49	32.99	32.17	32.94	1,238,494	+0.44(+1.36%)
Aug 23, 2007	32.73	33.55	32.33	32.49	1,982,791	-0.23(-0.71%)
Aug 22, 2007	32.04	32.77	31.83	32.73	2,051,725	+1.42(+4.54%)
Aug 21, 2007	31.44	31.52	30.97	31.31	1,672,417	+0.14(+0.44%)
Aug 20, 2007	31.61	31.73	30.82	31.17	1,749,664	-0.10(-0.33%)
Aug 17, 2007	31.96	32.13	30.38	31.27	2,861,146	+2.00(+6.83%)
Aug 16, 2007	31.21	31.46	29.27	29.27	3,376,588	-1.78(-5.74%)
Aug 15, 2007	31.77	32.05	31.02	31.06	1,505,337	-0.83(-2.61%)
Aug 14, 2007	32.30	32.65	31.87	31.89	1,114,483	-0.72(-2.20%)
Aug 13, 2007	32.80	32.92	32.26	32.61	1,611,797	-0.26(-0.79%)
Aug 10, 2007	31.95	32.98	31.40	32.87	3,007,904	+0.43(+1.34%)
Aug 09, 2007	32.48	33.10	32.05	32.43	1,888,455	-0.88(-2.65%)
Aug 08, 2007	33.73	33.86	32.64	33.32	2,183,819	-0.19(-0.57%)
Aug 07, 2007	32.52	33.65	32.30	33.51	2,257,256	-0.37(-1.10%)
Aug 06, 2007	33.82	33.99	33.28	33.88	2,682,288	-0.84(-2.42%)
Aug 03, 2007	35.24	35.95	34.68	34.72	1,371,627	-1.23(-3.42%)
Aug 02, 2007	35.77	36.24	35.56	35.95	1,097,625	+0.24(+0.68%)

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.