Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	45.80	45.93	45.11	45.68	269,500	+0.31(+0.68%)
Oct 30, 2007	45.45	45.82	45.13	45.37	164,300	-0.53(-1.15%)
Oct 29, 2007	45.50	46.10	45.40	45.90	564,100	-0.19(-0.41%)
Oct 26, 2007	45.95	46.32	45.75	46.09	267,600	+0.30(+0.66%)
Oct 25, 2007	46.85	47.29	45.15	45.79	759,300	+1.04(+2.32%)
Oct 24, 2007	44.74	44.89	43.89	44.75	217,400	+0.05(+0.11%)
Oct 23, 2007	44.97	45.13	44.34	44.70	281,800	-0.01(-0.02%)
Oct 22, 2007	44.73	44.90	44.00	44.71	259,700	-0.13(-0.29%)
Oct 19, 2007	45.47	45.58	44.84	44.84	171,800	-0.62(-1.36%)
Oct 18, 2007	45.38	45.96	44.68	45.46	181,300	-0.03(-0.07%)
Oct 17, 2007	45.39	45.95	45.03	45.49	234,400	+0.36(+0.80%)
Oct 16, 2007	46.62	47.12	45.08	45.13	318,300	-1.49(-3.20%)
Oct 15, 2007	45.80	46.82	45.73	46.62	255,600	+1.02(+2.24%)
Oct 12, 2007	45.13	46.40	44.96	45.60	190,500	+0.30(+0.66%)
Oct 11, 2007	46.24	46.84	44.87	45.30	242,900	-0.95(-2.05%)
Oct 10, 2007	46.43	46.60	45.64	46.25	255,300	-0.17(-0.37%)
Oct 09, 2007	46.18	46.68	45.98	46.42	272,500	+0.34(+0.74%)
Oct 08, 2007	45.63	46.76	45.41	46.08	203,400	+0.63(+1.39%)
Oct 05, 2007	44.84	45.71	44.65	45.45	233,200	+0.75(+1.68%)
Oct 04, 2007	45.08	45.22	44.46	44.70	228,200	-0.44(-0.97%)
Oct 03, 2007	45.62	46.21	45.00	45.14	408,800	-0.33(-0.73%)
Oct 02, 2007	44.90	45.59	44.73	45.47	197,300	+0.41(+0.91%)
Oct 01, 2007	43.92	45.24	43.87	45.06	298,700	+0.92(+2.08%)
Sep 28, 2007	44.29	44.90	43.84	44.14	213,700	+0.05(+0.11%)
Sep 27, 2007	44.41	44.52	43.66	44.09	354,000	-0.03(-0.07%)
Sep 26, 2007	43.99	44.50	43.79	44.12	279,600	+0.61(+1.40%)
Sep 25, 2007	42.20	43.99	42.10	43.51	756,500	+3.35(+8.34%)
Sep 24, 2007	40.53	40.98	40.07	40.16	122,200	-0.55(-1.35%)
Sep 21, 2007	41.05	41.09	40.49	40.71	146,200	+0.07(+0.17%)
Sep 20, 2007	41.16	41.22	40.48	40.64	80,200	-0.52(-1.26%)
Sep 19, 2007	40.71	41.35	40.54	41.16	159,200	+0.48(+1.18%)
Sep 18, 2007	39.60	40.68	39.50	40.68	240,500	+1.08(+2.73%)
Sep 17, 2007	39.89	40.49	39.50	39.60	174,900	-0.30(-0.75%)
Sep 14, 2007	39.43	39.90	39.21	39.90	168,700	+0.47(+1.19%)
Sep 13, 2007	39.17	39.62	39.02	39.43	64,200	+0.29(+0.74%)
Sep 12, 2007	39.10	39.42	39.02	39.14	77,500	-0.05(-0.13%)
Sep 11, 2007	38.80	39.55	38.96	39.19	176,900	+0.39(+1.01%)
Sep 10, 2007	39.98	39.99	38.55	38.80	309,100	-0.97(-2.44%)
Sep 07, 2007	39.17	40.02	38.72	39.77	290,700	+0.35(+0.89%)
Sep 06, 2007	38.70	39.57	38.50	39.42	158,800	+0.72(+1.86%)
Sep 05, 2007	38.43	39.00	38.39	38.70	257,600	+0.10(+0.26%)
Sep 04, 2007	38.20	38.96	38.09	38.60	345,300	+0.32(+0.84%)
Aug 31, 2007	38.46	38.75	37.94	38.28	242,500	+0.03(+0.08%)
Aug 30, 2007	38.41	39.06	38.00	38.25	238,300	-0.16(-0.42%)
Aug 29, 2007	37.48	38.56	37.42	38.41	165,600	+0.99(+2.65%)
Aug 28, 2007	37.93	38.06	37.42	37.42	243,100	-0.50(-1.32%)
Aug 27, 2007	37.80	38.09	37.46	37.92	246,000	-0.04(-0.11%)
Aug 24, 2007	37.65	38.15	37.64	37.96	385,300	+0.12(+0.32%)
Aug 23, 2007	37.95	38.40	37.55	37.84	280,100	-0.13(-0.34%)
Aug 22, 2007	37.45	38.13	37.45	37.97	348,100	+0.60(+1.61%)
Aug 21, 2007	37.42	37.55	36.91	37.37	332,400	-0.05(-0.13%)
Aug 20, 2007	36.59	37.52	36.58	37.42	409,800	+1.04(+2.86%)
Aug 17, 2007	37.70	38.30	35.68	36.38	460,700	-0.72(-1.94%)
Aug 16, 2007	38.03	38.04	36.24	37.10	359,700	-0.93(-2.45%)
Aug 15, 2007	37.70	38.62	37.09	38.03	344,500	+0.27(+0.72%)
Aug 14, 2007	39.40	39.89	37.58	37.76	290,800	-1.91(-4.81%)
Aug 13, 2007	38.20	39.96	38.31	39.67	340,800	+1.47(+3.85%)
Aug 10, 2007	39.80	39.80	37.48	38.20	630,000	-2.14(-5.30%)
Aug 09, 2007	41.65	41.73	39.00	40.34	473,000	-1.41(-3.38%)
Aug 08, 2007	40.65	42.44	40.59	41.75	427,900	+1.25(+3.09%)
Aug 07, 2007	39.85	40.60	39.47	40.50	290,000	+0.65(+1.63%)
Aug 06, 2007	41.57	41.80	38.26	39.85	593,500	-1.18(-2.88%)
Aug 03, 2007	41.11	41.52	40.98	41.03	400,600	-0.49(-1.18%)
Aug 02, 2007	41.07	41.78	40.88	41.52	309,800	+0.39(+0.95%)

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.