Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.32	32.41	31.19	31.61	11,874,018	-0.60(-1.86%)
Oct 30, 2007	32.76	32.98	32.18	32.20	6,220,667	-0.63(-1.91%)
Oct 29, 2007	32.35	33.06	32.35	32.83	5,283,776	+0.37(+1.13%)
Oct 26, 2007	32.44	32.60	32.11	32.46	6,041,185	+0.35(+1.09%)
Oct 25, 2007	32.67	33.40	31.83	32.11	10,170,847	-0.34(-1.05%)
Oct 24, 2007	31.67	32.51	31.35	32.45	9,789,983	+0.75(+2.36%)
Oct 23, 2007	32.56	32.68	30.72	31.70	14,163,984	-0.45(-1.39%)
Oct 22, 2007	31.46	32.29	31.13	32.15	7,820,879	+0.60(+1.91%)
Oct 19, 2007	32.03	32.66	31.47	31.55	9,835,681	-0.62(-1.91%)
Oct 18, 2007	32.86	32.86	31.75	32.16	11,990,542	-0.94(-2.83%)
Oct 17, 2007	33.56	33.78	32.50	33.10	8,564,549	+0.01(+0.02%)
Oct 16, 2007	33.45	33.69	32.44	33.10	7,813,922	-0.56(-1.67%)
Oct 15, 2007	34.98	34.98	32.49	33.66	9,276,044	-1.20(-3.43%)
Oct 12, 2007	35.30	35.36	34.47	34.86	5,340,151	-0.28(-0.80%)
Oct 11, 2007	35.20	36.78	34.79	35.14	13,891,630	+0.00(+0.00%)
Oct 10, 2007	34.57	35.48	34.23	35.14	6,759,906	+0.49(+1.41%)
Oct 09, 2007	34.96	35.32	34.23	34.65	8,416,893	-0.11(-0.31%)
Oct 08, 2007	35.09	35.10	34.29	34.76	6,008,141	-0.41(-1.18%)
Oct 05, 2007	34.46	35.21	34.27	35.17	8,373,933	+1.29(+3.80%)
Oct 04, 2007	34.75	34.79	33.65	33.88	5,632,827	-0.63(-1.82%)
Oct 03, 2007	33.80	34.95	33.72	34.51	9,901,582	+0.80(+2.37%)
Oct 02, 2007	33.33	34.03	33.23	33.71	10,276,872	+0.59(+1.79%)
Oct 01, 2007	32.82	33.55	32.27	33.12	7,404,942	+0.16(+0.47%)
Sep 28, 2007	32.62	33.50	32.62	32.96	7,299,301	+0.30(+0.92%)
Sep 27, 2007	33.22	33.22	32.27	32.66	6,272,669	-0.17(-0.51%)
Sep 26, 2007	33.21	33.26	31.98	32.83	7,558,960	-0.35(-1.06%)
Sep 25, 2007	33.30	33.30	32.63	33.18	7,761,695	-0.74(-2.19%)
Sep 24, 2007	34.65	34.73	33.78	33.92	6,174,426	-0.73(-2.11%)
Sep 21, 2007	34.02	35.01	33.67	34.65	11,132,129	+0.99(+2.94%)
Sep 20, 2007	34.77	35.49	33.30	33.67	6,356,552	-0.44(-1.30%)
Sep 19, 2007	34.50	35.39	34.02	34.11	12,750,734	-0.17(-0.49%)
Sep 18, 2007	32.23	34.37	32.23	34.27	14,675,113	+2.14(+6.66%)
Sep 17, 2007	32.71	32.98	31.66	32.14	8,859,528	-0.56(-1.72%)
Sep 14, 2007	32.19	32.79	31.80	32.70	6,494,935	+0.21(+0.66%)
Sep 13, 2007	31.05	32.94	30.95	32.49	14,863,069	+1.86(+6.06%)
Sep 12, 2007	30.69	30.93	30.48	30.63	10,529,116	-0.28(-0.91%)
Sep 11, 2007	30.73	31.25	30.19	30.91	7,536,872	+0.35(+1.15%)
Sep 10, 2007	31.14	31.18	30.41	30.56	7,162,081	-0.45(-1.46%)
Sep 07, 2007	30.70	31.42	30.28	31.01	9,257,121	-0.26(-0.85%)
Sep 06, 2007	31.19	31.62	31.10	31.28	14,185,898	-0.49(-1.56%)
Sep 05, 2007	32.71	32.71	31.05	31.77	18,253,332	-1.01(-3.07%)
Sep 04, 2007	34.05	34.17	32.65	32.78	16,831,846	-1.32(-3.86%)
Aug 31, 2007	33.49	34.26	33.27	34.10	9,827,013	+1.08(+3.26%)
Aug 30, 2007	33.21	33.11	32.35	33.02	8,558,288	-0.18(-0.55%)
Aug 29, 2007	32.75	33.22	32.34	33.21	12,064,979	+0.79(+2.43%)
Aug 28, 2007	32.98	32.98	32.24	32.42	10,707,903	-0.39(-1.17%)
Aug 27, 2007	33.68	34.11	32.79	32.80	8,898,097	-1.08(-3.17%)
Aug 24, 2007	33.59	33.92	33.06	33.88	10,619,727	+0.32(+0.94%)
Aug 23, 2007	34.47	34.91	33.41	33.56	13,263,094	-0.91(-2.64%)
Aug 22, 2007	35.17	35.36	34.15	34.47	8,346,282	-0.34(-0.99%)
Aug 21, 2007	34.83	35.23	34.08	34.82	7,700,354	-0.01(-0.03%)
Aug 20, 2007	36.22	36.34	34.48	34.83	13,951,557	-1.33(-3.67%)
Aug 17, 2007	34.86	36.47	33.53	36.16	16,671,655	+2.66(+7.95%)
Aug 16, 2007	32.16	33.92	31.59	33.49	8,116,341	+1.33(+4.13%)
Aug 15, 2007	32.27	33.61	32.10	32.16	7,579,377	-0.27(-0.83%)
Aug 14, 2007	33.45	33.68	32.23	32.44	12,214,671	-1.62(-4.74%)
Aug 13, 2007	33.96	34.86	33.94	34.05	8,615,332	+0.60(+1.79%)
Aug 10, 2007	33.64	34.44	32.34	33.45	11,950,108	-0.84(-2.45%)
Aug 09, 2007	33.68	35.44	33.59	34.29	13,886,393	+0.16(+0.47%)
Aug 08, 2007	34.37	35.21	33.62	34.13	11,629,749	-0.68(-1.95%)
Aug 07, 2007	34.40	35.55	33.81	34.81	12,116,322	+0.13(+0.38%)
Aug 06, 2007	32.81	34.86	32.43	34.68	10,558,298	+1.40(+4.22%)
Aug 03, 2007	33.76	34.73	33.20	33.27	12,607,958	-1.46(-4.20%)
Aug 02, 2007	34.38	35.29	33.45	34.73	9,464,027	+0.29(+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.