Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	36.80	38.06	36.53	38.06	5,235,289	+1.13(+3.05%)
Oct 30, 2007	37.37	38.19	36.74	36.94	1,420,274	-0.91(-2.40%)
Oct 29, 2007	37.48	38.03	37.08	37.84	2,024,776	+1.03(+2.80%)
Oct 26, 2007	36.52	37.85	36.50	36.81	2,438,242	+0.53(+1.47%)
Oct 25, 2007	37.78	37.79	35.99	36.28	2,371,286	-1.38(-3.66%)
Oct 24, 2007	37.66	37.96	36.81	37.66	1,970,491	-0.41(-1.07%)
Oct 23, 2007	39.00	39.20	37.45	38.07	2,165,876	-0.49(-1.26%)
Oct 22, 2007	38.20	39.00	37.05	38.55	1,509,172	+0.04(+0.11%)
Oct 19, 2007	40.39	40.60	38.17	38.51	3,011,535	-1.91(-4.72%)
Oct 18, 2007	40.87	41.21	39.87	40.42	1,781,348	-0.46(-1.13%)
Oct 17, 2007	40.42	41.11	40.04	40.88	2,005,105	+0.85(+2.11%)
Oct 16, 2007	39.28	40.37	39.19	40.03	2,268,013	+0.19(+0.46%)
Oct 15, 2007	39.29	40.27	39.28	39.85	1,969,735	+0.56(+1.43%)
Oct 12, 2007	38.62	39.29	38.19	39.29	1,262,976	+0.73(+1.89%)
Oct 11, 2007	38.65	39.72	37.91	38.56	3,802,342	+0.75(+1.99%)
Oct 10, 2007	37.55	38.22	37.36	37.81	1,695,856	+0.25(+0.68%)
Oct 09, 2007	38.07	38.14	37.10	37.55	2,281,064	-0.25(-0.66%)
Oct 08, 2007	38.46	38.46	37.56	37.80	678,834	-0.32(-0.85%)
Oct 05, 2007	37.50	38.33	37.25	38.12	1,374,124	+1.08(+2.93%)
Oct 04, 2007	37.74	37.74	36.77	37.04	1,452,050	-0.66(-1.75%)
Oct 03, 2007	37.81	38.07	37.21	37.70	2,198,598	-0.13(-0.34%)
Oct 02, 2007	37.01	37.94	36.60	37.83	2,660,296	+0.76(+2.05%)
Oct 01, 2007	35.78	37.12	35.47	37.07	2,552,674	+1.58(+4.45%)
Sep 28, 2007	36.02	36.53	35.29	35.49	1,780,403	-0.57(-1.57%)
Sep 27, 2007	35.29	36.09	35.01	36.05	10,478,334	+1.25(+3.58%)
Sep 26, 2007	35.64	35.93	34.41	34.80	8,418,377	-1.19(-3.32%)
Sep 25, 2007	35.66	36.30	34.92	36.00	2,380,554	-0.02(-0.06%)
Sep 24, 2007	36.77	36.82	35.52	36.02	2,030,828	-0.80(-2.18%)
Sep 21, 2007	36.02	37.20	35.84	36.82	3,534,137	+0.87(+2.41%)
Sep 20, 2007	34.69	36.07	33.84	35.96	2,687,911	+1.27(+3.66%)
Sep 19, 2007	34.79	36.05	34.25	34.69	2,985,242	+0.33(+0.97%)
Sep 18, 2007	32.25	34.58	32.16	34.35	3,656,134	+2.10(+6.52%)
Sep 17, 2007	32.81	33.15	31.94	32.25	1,679,211	-0.85(-2.57%)
Sep 14, 2007	32.69	33.78	32.07	33.10	3,742,383	+0.41(+1.26%)
Sep 13, 2007	30.64	33.88	30.31	32.69	5,795,153	+2.54(+8.44%)
Sep 12, 2007	27.97	30.80	27.58	30.15	5,841,303	+2.02(+7.18%)
Sep 11, 2007	28.29	28.55	27.86	28.13	1,453,753	+0.17(+0.61%)
Sep 10, 2007	29.48	29.62	27.80	27.96	2,732,170	-1.22(-4.17%)
Sep 07, 2007	30.50	31.31	28.84	29.17	1,869,300	-1.67(-5.42%)
Sep 06, 2007	30.93	31.52	30.35	30.84	1,026,100	+0.26(+0.86%)
Sep 05, 2007	31.21	31.21	30.41	30.58	1,765,460	-0.69(-2.21%)
Sep 04, 2007	30.87	31.65	30.70	31.27	1,594,286	+0.51(+1.67%)
Aug 31, 2007	29.90	31.28	29.90	30.76	1,966,709	+1.33(+4.51%)
Aug 30, 2007	29.91	30.14	29.30	29.43	2,340,266	-0.48(-1.59%)
Aug 29, 2007	30.05	30.17	29.23	29.91	3,633,626	+0.30(+1.02%)
Aug 28, 2007	31.89	31.97	29.57	29.61	3,104,215	-2.65(-8.21%)
Aug 27, 2007	32.52	32.66	31.81	32.26	1,249,857	-0.14(-0.42%)
Aug 24, 2007	31.87	33.03	31.27	32.39	1,823,149	+0.46(+1.44%)
Aug 23, 2007	30.74	32.21	31.02	31.93	4,027,233	+1.19(+3.87%)
Aug 22, 2007	29.34	31.11	29.34	30.74	2,624,926	+1.74(+6.00%)
Aug 21, 2007	29.27	29.32	28.69	29.00	2,625,840	-0.26(-0.90%)
Aug 20, 2007	28.47	29.52	28.23	29.27	3,038,478	+0.94(+3.32%)
Aug 17, 2007	27.86	28.94	26.78	28.33	5,027,988	+1.55(+5.78%)
Aug 16, 2007	27.53	27.59	25.46	26.78	6,599,010	-1.54(-5.45%)
Aug 15, 2007	30.75	31.03	27.49	28.32	4,344,993	-2.54(-8.24%)
Aug 14, 2007	31.95	32.64	30.66	30.87	1,879,514	-1.37(-4.26%)
Aug 13, 2007	32.10	33.93	32.17	32.24	2,628,898	+0.14(+0.44%)
Aug 10, 2007	33.10	33.83	31.78	32.10	2,592,772	-0.85(-2.58%)
Aug 09, 2007	32.47	34.34	30.96	32.95	5,236,833	+0.48(+1.48%)
Aug 08, 2007	30.34	33.21	30.34	32.47	6,318,700	+2.18(+7.21%)
Aug 07, 2007	31.72	31.75	30.13	30.28	4,013,425	-1.44(-4.53%)
Aug 06, 2007	33.02	33.23	29.21	31.72	5,846,700	-1.32(-4.00%)
Aug 03, 2007	33.73	33.92	32.85	33.04	4,570,775	-0.32(-0.95%)
Aug 02, 2007	35.22	35.29	31.58	33.36	8,699,499	-1.12(-3.25%)

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.