Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	33.72	33.81	32.54	32.97	11,381,497	-0.62(-1.86%)
Oct 30, 2007	34.17	34.40	33.57	33.60	5,962,641	-0.65(-1.91%)
Oct 29, 2007	33.75	34.49	33.75	34.25	5,064,611	+0.38(+1.13%)
Oct 26, 2007	33.84	34.01	33.50	33.87	5,790,604	+0.37(+1.09%)
Oct 25, 2007	34.08	34.85	33.21	33.50	9,748,972	-0.35(-1.05%)
Oct 24, 2007	33.04	33.92	32.70	33.86	9,383,906	+0.78(+2.36%)
Oct 23, 2007	33.96	34.10	32.05	33.08	13,576,479	-0.47(-1.39%)
Oct 22, 2007	32.82	33.69	32.48	33.54	7,496,478	+0.63(+1.91%)
Oct 19, 2007	33.42	34.07	32.83	32.91	9,427,708	-0.64(-1.91%)
Oct 18, 2007	34.28	34.28	33.12	33.56	11,493,188	-0.98(-2.83%)
Oct 17, 2007	35.01	35.24	33.90	34.53	8,209,301	+0.01(+0.02%)
Oct 16, 2007	34.90	35.15	33.84	34.53	7,489,810	-0.59(-1.67%)
Oct 15, 2007	36.49	36.49	33.89	35.12	8,891,284	-1.25(-3.43%)
Oct 12, 2007	36.83	36.89	35.96	36.36	5,118,648	-0.29(-0.80%)
Oct 11, 2007	36.72	38.37	36.30	36.66	13,315,421	+0.00(+0.00%)
Oct 10, 2007	36.07	37.01	35.71	36.66	6,479,513	+0.51(+1.41%)
Oct 09, 2007	36.48	36.85	35.72	36.15	8,067,770	-0.11(-0.31%)
Oct 08, 2007	36.61	36.62	35.77	36.26	5,758,930	-0.43(-1.18%)
Oct 05, 2007	35.96	36.74	35.75	36.69	8,026,592	+1.34(+3.80%)
Oct 04, 2007	36.25	36.29	35.11	35.35	5,399,184	-0.65(-1.82%)
Oct 03, 2007	35.26	36.47	35.18	36.00	9,490,876	+0.83(+2.37%)
Oct 02, 2007	34.77	35.50	34.67	35.17	9,850,600	+0.62(+1.79%)
Oct 01, 2007	34.24	35.00	33.67	34.55	7,097,794	+0.16(+0.47%)
Sep 28, 2007	34.03	34.95	34.03	34.39	6,996,535	+0.31(+0.92%)
Sep 27, 2007	34.66	34.66	33.66	34.08	6,012,486	-0.17(-0.51%)
Sep 26, 2007	34.64	34.70	33.36	34.25	7,245,423	-0.37(-1.06%)
Sep 25, 2007	34.74	34.74	34.04	34.62	7,439,749	-0.77(-2.19%)
Sep 24, 2007	36.15	36.24	35.24	35.39	5,918,318	-0.76(-2.11%)
Sep 21, 2007	35.49	36.53	35.12	36.15	10,670,381	+1.03(+2.94%)
Sep 20, 2007	36.27	37.02	34.74	35.12	6,092,890	-0.46(-1.30%)
Sep 19, 2007	35.99	36.92	35.49	35.58	12,221,848	-0.17(-0.49%)
Sep 18, 2007	33.63	35.86	33.63	35.76	14,066,406	+2.23(+6.66%)
Sep 17, 2007	34.12	34.40	33.03	33.53	8,492,045	-0.59(-1.72%)
Sep 14, 2007	33.58	34.20	33.17	34.11	6,225,532	+0.22(+0.65%)
Sep 13, 2007	32.39	34.36	32.29	33.89	14,246,566	+1.94(+6.06%)
Sep 12, 2007	32.02	32.27	31.80	31.95	10,092,381	-0.29(-0.91%)
Sep 11, 2007	32.06	32.60	31.49	32.25	7,224,251	+0.37(+1.15%)
Sep 10, 2007	32.49	32.53	31.72	31.88	6,865,006	-0.47(-1.46%)
Sep 07, 2007	32.03	32.78	31.60	32.36	8,873,147	-0.28(-0.85%)
Sep 06, 2007	32.54	32.99	32.45	32.63	13,597,483	-0.52(-1.56%)
Sep 05, 2007	34.12	34.12	32.40	33.15	17,496,206	-1.05(-3.07%)
Sep 04, 2007	35.52	35.65	34.06	34.20	16,133,680	-1.37(-3.86%)
Aug 31, 2007	34.94	35.75	34.71	35.57	9,419,400	+1.12(+3.26%)
Aug 30, 2007	34.64	34.54	33.75	34.45	8,203,300	-0.19(-0.55%)
Aug 29, 2007	34.17	34.65	33.74	34.64	11,564,537	+0.82(+2.43%)
Aug 28, 2007	34.40	34.40	33.63	33.82	10,263,752	-0.40(-1.17%)
Aug 27, 2007	35.14	35.58	34.20	34.22	8,529,015	-1.12(-3.17%)
Aug 24, 2007	35.04	35.39	34.49	35.34	10,179,233	+0.33(+0.94%)
Aug 23, 2007	35.96	36.42	34.86	35.01	12,712,956	-0.95(-2.64%)
Aug 22, 2007	36.69	36.89	35.63	35.96	8,000,088	-0.36(-0.99%)
Aug 21, 2007	36.33	36.75	35.55	36.32	7,380,952	-0.01(-0.03%)
Aug 20, 2007	37.79	37.91	35.97	36.33	13,372,862	-1.39(-3.67%)
Aug 17, 2007	36.36	38.05	34.98	37.72	15,980,134	+2.78(+7.95%)
Aug 16, 2007	33.56	35.39	32.96	34.94	7,779,685	+1.39(+4.13%)
Aug 15, 2007	33.66	35.06	33.48	33.56	7,264,994	-0.28(-0.83%)
Aug 14, 2007	34.89	35.13	33.62	33.84	11,708,020	-1.69(-4.74%)
Aug 13, 2007	35.43	36.37	35.41	35.52	8,257,978	+0.62(+1.79%)
Aug 10, 2007	35.09	35.93	33.74	34.90	11,454,431	-0.88(-2.45%)
Aug 09, 2007	35.14	36.98	35.04	35.78	13,310,402	+0.17(+0.47%)
Aug 08, 2007	35.85	36.74	35.07	35.61	11,147,361	-0.71(-1.95%)
Aug 07, 2007	35.89	37.08	35.27	36.32	11,613,751	+0.14(+0.38%)
Aug 06, 2007	34.23	36.37	33.83	36.18	10,120,352	+1.46(+4.22%)
Aug 03, 2007	35.22	36.24	34.64	34.71	12,084,995	-1.52(-4.20%)
Aug 02, 2007	35.87	36.82	34.89	36.24	9,071,470	+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.