Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	33.71	33.80	32.54	32.97	11,383,038	-0.62(-1.86%)
Oct 30, 2007	34.17	34.40	33.56	33.59	5,963,448	-0.65(-1.91%)
Oct 29, 2007	33.75	34.48	33.75	34.25	5,065,296	+0.38(+1.13%)
Oct 26, 2007	33.84	34.01	33.49	33.86	5,791,387	+0.37(+1.09%)
Oct 25, 2007	34.08	34.84	33.20	33.50	9,750,292	-0.35(-1.05%)
Oct 24, 2007	33.04	33.91	32.70	33.85	9,385,176	+0.78(+2.36%)
Oct 23, 2007	33.96	34.09	32.05	33.07	13,578,316	-0.47(-1.39%)
Oct 22, 2007	32.81	33.68	32.47	33.54	7,497,492	+0.63(+1.91%)
Oct 19, 2007	33.41	34.07	32.83	32.91	9,428,985	-0.64(-1.91%)
Oct 18, 2007	34.28	34.28	33.12	33.55	11,494,744	-0.98(-2.83%)
Oct 17, 2007	35.01	35.24	33.90	34.53	8,210,412	+0.01(+0.02%)
Oct 16, 2007	34.90	35.15	33.84	34.52	7,490,823	-0.59(-1.67%)
Oct 15, 2007	36.49	36.49	33.89	35.11	8,892,488	-1.25(-3.43%)
Oct 12, 2007	36.82	36.89	35.96	36.36	5,119,341	-0.29(-0.80%)
Oct 11, 2007	36.72	38.37	36.29	36.65	13,317,224	+0.00(+0.00%)
Oct 10, 2007	36.07	37.01	35.71	36.65	6,480,390	+0.51(+1.41%)
Oct 09, 2007	36.47	36.84	35.71	36.14	8,068,862	-0.11(-0.31%)
Oct 08, 2007	36.60	36.61	35.77	36.26	5,759,709	-0.43(-1.18%)
Oct 05, 2007	35.95	36.73	35.75	36.69	8,027,679	+1.34(+3.80%)
Oct 04, 2007	36.25	36.29	35.11	35.35	5,399,915	-0.65(-1.82%)
Oct 03, 2007	35.26	36.46	35.18	36.00	9,492,160	+0.83(+2.37%)
Oct 02, 2007	34.76	35.50	34.67	35.17	9,851,933	+0.62(+1.79%)
Oct 01, 2007	34.24	35.00	33.67	34.55	7,098,754	+0.16(+0.47%)
Sep 28, 2007	34.03	34.95	34.03	34.39	6,997,482	+0.31(+0.92%)
Sep 27, 2007	34.66	34.66	33.66	34.07	6,013,299	-0.17(-0.51%)
Sep 26, 2007	34.64	34.70	33.35	34.25	7,246,403	-0.37(-1.06%)
Sep 25, 2007	34.73	34.73	34.04	34.61	7,440,756	-0.77(-2.19%)
Sep 24, 2007	36.15	36.23	35.24	35.39	5,919,119	-0.76(-2.11%)
Sep 21, 2007	35.48	36.52	35.12	36.15	10,671,825	+1.03(+2.94%)
Sep 20, 2007	36.27	37.02	34.74	35.12	6,093,715	-0.46(-1.30%)
Sep 19, 2007	35.99	36.92	35.48	35.58	12,223,502	-0.17(-0.49%)
Sep 18, 2007	33.62	35.86	33.62	35.75	14,068,310	+2.23(+6.66%)
Sep 17, 2007	34.12	34.40	33.03	33.52	8,493,194	-0.59(-1.72%)
Sep 14, 2007	33.58	34.20	33.17	34.11	6,226,375	+0.22(+0.65%)
Sep 13, 2007	32.39	34.36	32.29	33.89	14,248,494	+1.94(+6.06%)
Sep 12, 2007	32.01	32.26	31.79	31.95	10,093,747	-0.29(-0.91%)
Sep 11, 2007	32.06	32.60	31.49	32.24	7,225,229	+0.37(+1.15%)
Sep 10, 2007	32.48	32.53	31.72	31.88	6,865,935	-0.47(-1.46%)
Sep 07, 2007	32.03	32.77	31.59	32.35	8,874,348	-0.28(-0.85%)
Sep 06, 2007	32.54	32.99	32.44	32.63	13,599,324	-0.52(-1.56%)
Sep 05, 2007	34.12	34.12	32.39	33.14	17,498,574	-1.05(-3.07%)
Sep 04, 2007	35.52	35.65	34.06	34.19	16,135,864	-1.37(-3.86%)
Aug 31, 2007	34.94	35.74	34.70	35.57	9,420,675	+1.12(+3.26%)
Aug 30, 2007	34.64	34.54	33.74	34.45	8,204,410	-0.19(-0.55%)
Aug 29, 2007	34.16	34.65	33.73	34.64	11,566,103	+0.82(+2.43%)
Aug 28, 2007	34.40	34.40	33.63	33.82	10,265,141	-0.40(-1.17%)
Aug 27, 2007	35.14	35.58	34.20	34.22	8,530,169	-1.12(-3.17%)
Aug 24, 2007	35.03	35.39	34.49	35.34	10,180,611	+0.33(+0.94%)
Aug 23, 2007	35.96	36.41	34.85	35.01	12,714,677	-0.95(-2.64%)
Aug 22, 2007	36.68	36.89	35.63	35.96	8,001,171	-0.36(-0.99%)
Aug 21, 2007	36.33	36.75	35.55	36.32	7,381,952	-0.01(-0.03%)
Aug 20, 2007	37.79	37.91	35.97	36.33	13,374,672	-1.39(-3.67%)
Aug 17, 2007	36.36	38.04	34.98	37.71	15,982,297	+2.78(+7.95%)
Aug 16, 2007	33.55	35.39	32.95	34.94	7,780,738	+1.39(+4.13%)
Aug 15, 2007	33.66	35.06	33.48	33.55	7,265,977	-0.28(-0.83%)
Aug 14, 2007	34.89	35.13	33.62	33.83	11,709,605	-1.69(-4.75%)
Aug 13, 2007	35.43	36.37	35.41	35.52	8,259,096	+0.62(+1.79%)
Aug 10, 2007	35.09	35.93	33.74	34.90	11,455,982	-0.88(-2.45%)
Aug 09, 2007	35.14	36.97	35.03	35.77	13,312,204	+0.17(+0.47%)
Aug 08, 2007	35.85	36.73	35.07	35.60	11,148,870	-0.71(-1.95%)
Aug 07, 2007	35.89	37.08	35.27	36.31	11,615,323	+0.14(+0.38%)
Aug 06, 2007	34.22	36.37	33.83	36.17	10,121,722	+1.46(+4.22%)
Aug 03, 2007	35.22	36.23	34.63	34.71	12,086,631	-1.52(-4.20%)
Aug 02, 2007	35.87	36.81	34.89	36.23	9,072,698	+0.31(+0.85%)

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.