Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	43.95	44.36	43.68	43.91	2,086,871	-0.04(-0.08%)
Oct 30, 2007	44.82	44.82	43.81	43.95	2,729,438	-0.70(-1.57%)
Oct 29, 2007	44.62	45.13	44.56	44.65	3,125,938	+0.05(+0.12%)
Oct 26, 2007	44.84	44.84	44.23	44.59	1,910,382	+0.13(+0.28%)
Oct 25, 2007	44.81	44.93	44.21	44.47	2,889,282	-0.37(-0.82%)
Oct 24, 2007	45.29	45.29	43.57	44.83	4,061,793	+1.47(+3.39%)
Oct 23, 2007	43.36	43.94	42.20	43.36	2,322,827	-0.27(-0.62%)
Oct 22, 2007	43.31	43.91	41.75	43.63	1,743,093	-0.06(-0.14%)
Oct 19, 2007	44.62	44.84	43.69	43.69	3,032,895	-0.91(-2.03%)
Oct 18, 2007	44.17	44.84	43.65	44.60	2,192,384	+0.25(+0.57%)
Oct 17, 2007	45.21	45.29	43.54	44.35	4,262,880	-1.46(-3.19%)
Oct 16, 2007	44.92	47.12	44.16	45.81	7,702,342	+1.83(+4.16%)
Oct 15, 2007	43.28	43.99	42.91	43.98	2,563,401	+0.50(+1.16%)
Oct 12, 2007	43.73	43.75	43.09	43.48	3,115,274	+0.12(+0.27%)
Oct 11, 2007	43.77	44.33	43.32	43.36	2,346,510	-0.47(-1.06%)
Oct 10, 2007	43.25	44.49	42.90	43.83	2,653,123	+0.62(+1.43%)
Oct 09, 2007	43.38	43.60	42.90	43.21	1,536,874	-0.07(-0.17%)
Oct 08, 2007	42.99	43.46	42.65	43.28	1,733,633	-0.20(-0.45%)
Oct 05, 2007	43.26	43.54	42.91	43.48	2,087,647	+0.54(+1.25%)
Oct 04, 2007	42.91	43.86	42.89	42.94	2,506,810	-0.95(-2.17%)
Oct 03, 2007	41.88	46.77	41.87	43.89	13,634,194	+1.95(+4.64%)
Oct 02, 2007	42.05	42.21	41.49	41.95	1,311,702	-0.12(-0.28%)
Oct 01, 2007	42.31	42.58	41.94	42.06	2,822,762	+0.08(+0.19%)
Sep 28, 2007	41.26	42.30	40.59	41.98	3,905,862	+0.74(+1.81%)
Sep 27, 2007	39.89	42.33	39.24	41.24	10,201,231	+2.25(+5.77%)
Sep 26, 2007	39.67	39.69	38.94	38.99	1,986,307	-0.60(-1.52%)
Sep 25, 2007	38.32	40.36	38.32	39.59	4,620,910	+2.53(+6.82%)
Sep 24, 2007	37.49	37.59	37.00	37.06	1,357,551	-0.37(-0.98%)
Sep 21, 2007	37.17	37.58	37.08	37.43	2,411,737	+0.16(+0.43%)
Sep 20, 2007	37.68	37.94	37.22	37.26	2,019,795	-0.44(-1.17%)
Sep 19, 2007	37.78	38.26	37.42	37.70	1,981,851	+0.00(+0.00%)
Sep 18, 2007	36.82	37.78	36.66	37.70	1,683,941	+0.97(+2.64%)
Sep 17, 2007	36.79	36.98	36.32	36.74	1,797,324	-0.20(-0.53%)
Sep 14, 2007	36.76	37.21	36.71	36.93	1,343,431	+0.01(+0.02%)
Sep 13, 2007	36.78	37.53	36.72	36.92	1,673,404	+0.42(+1.15%)
Sep 12, 2007	37.00	37.39	36.43	36.50	1,508,019	-0.63(-1.69%)
Sep 11, 2007	37.32	37.32	36.69	37.13	1,101,562	+0.18(+0.49%)
Sep 10, 2007	37.32	37.87	36.84	36.95	1,323,415	-0.48(-1.27%)
Sep 07, 2007	37.63	38.17	37.25	37.43	1,145,595	-0.22(-0.57%)
Sep 06, 2007	38.36	38.59	37.55	37.64	1,972,880	-0.52(-1.36%)
Sep 05, 2007	38.28	38.46	37.78	38.16	1,873,540	-0.22(-0.56%)
Sep 04, 2007	37.90	38.71	37.65	38.38	1,315,691	+0.42(+1.11%)
Aug 31, 2007	37.62	38.00	37.27	37.95	1,017,900	+0.90(+2.42%)
Aug 30, 2007	37.32	37.91	36.74	37.06	1,568,896	-0.32(-0.86%)
Aug 29, 2007	36.55	37.47	36.20	37.38	1,422,557	+0.80(+2.18%)
Aug 28, 2007	36.91	37.26	36.44	36.58	1,443,694	-0.60(-1.62%)
Aug 27, 2007	37.97	37.97	36.78	37.18	1,517,677	-0.89(-2.33%)
Aug 24, 2007	36.04	38.32	35.95	38.07	4,192,671	+2.02(+5.60%)
Aug 23, 2007	35.30	36.26	35.30	36.05	2,690,804	+0.91(+2.60%)
Aug 22, 2007	34.54	35.31	34.45	35.14	1,993,324	+0.72(+2.08%)
Aug 21, 2007	34.82	34.91	34.32	34.42	1,559,599	-0.29(-0.83%)
Aug 20, 2007	35.57	35.91	34.47	34.71	1,441,766	-1.02(-2.86%)
Aug 17, 2007	34.34	35.92	33.97	35.73	2,950,760	+1.65(+4.84%)
Aug 16, 2007	34.65	34.77	33.56	34.08	2,498,326	-0.71(-2.04%)
Aug 15, 2007	34.96	35.51	34.73	34.79	2,351,346	-0.32(-0.92%)
Aug 14, 2007	36.04	36.32	35.03	35.11	2,513,675	-0.78(-2.17%)
Aug 13, 2007	35.11	37.33	34.99	35.89	3,356,459	+1.14(+3.28%)
Aug 10, 2007	34.32	35.56	33.44	34.75	5,277,596	+0.40(+1.17%)
Aug 09, 2007	35.40	35.46	33.82	34.35	5,771,953	-1.36(-3.82%)
Aug 08, 2007	35.91	36.60	35.22	35.71	4,827,634	+0.17(+0.48%)
Aug 07, 2007	36.30	36.74	35.39	35.54	4,888,280	-0.97(-2.65%)
Aug 06, 2007	37.34	37.49	35.56	36.51	4,335,207	-0.53(-1.43%)
Aug 03, 2007	37.30	37.89	37.02	37.04	2,528,710	-0.83(-2.18%)
Aug 02, 2007	37.89	38.48	37.67	37.87	1,682,682	-0.01(-0.02%)

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.