Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	36.77	38.04	36.51	38.04	5,238,782	+1.13(+3.05%)
Oct 30, 2007	37.35	38.16	36.71	36.91	1,421,222	-0.91(-2.40%)
Oct 29, 2007	37.46	38.01	37.06	37.82	2,026,126	+1.03(+2.80%)
Oct 26, 2007	36.49	37.83	36.47	36.79	2,439,869	+0.53(+1.47%)
Oct 25, 2007	37.76	37.77	35.97	36.26	2,372,868	-1.38(-3.66%)
Oct 24, 2007	37.63	37.93	36.79	37.63	1,971,806	-0.41(-1.07%)
Oct 23, 2007	38.98	39.18	37.42	38.04	2,167,321	-0.49(-1.26%)
Oct 22, 2007	38.18	38.97	37.02	38.53	1,510,179	+0.04(+0.11%)
Oct 19, 2007	40.37	40.58	38.15	38.48	3,013,544	-1.91(-4.72%)
Oct 18, 2007	40.84	41.18	39.85	40.39	1,782,537	-0.46(-1.13%)
Oct 17, 2007	40.39	41.08	40.01	40.85	2,006,442	+0.85(+2.11%)
Oct 16, 2007	39.25	40.34	39.16	40.01	2,269,527	+0.18(+0.46%)
Oct 15, 2007	39.26	40.24	39.25	39.82	1,971,049	+0.56(+1.43%)
Oct 12, 2007	38.60	39.26	38.17	39.26	1,263,818	+0.73(+1.89%)
Oct 11, 2007	38.63	39.69	37.88	38.53	3,804,878	+0.75(+1.99%)
Oct 10, 2007	37.53	38.19	37.34	37.78	1,696,987	+0.25(+0.68%)
Oct 09, 2007	38.04	38.12	37.07	37.53	2,282,586	-0.25(-0.66%)
Oct 08, 2007	38.43	38.43	37.53	37.78	679,287	-0.32(-0.85%)
Oct 05, 2007	37.47	38.31	37.23	38.10	1,375,040	+1.08(+2.93%)
Oct 04, 2007	37.72	37.72	36.75	37.02	1,453,019	-0.66(-1.75%)
Oct 03, 2007	37.78	38.04	37.19	37.68	2,200,065	-0.13(-0.34%)
Oct 02, 2007	36.98	37.91	36.58	37.80	2,662,071	+0.76(+2.05%)
Oct 01, 2007	35.76	37.10	35.44	37.04	2,554,377	+1.58(+4.45%)
Sep 28, 2007	36.00	36.51	35.27	35.46	1,781,591	-0.57(-1.57%)
Sep 27, 2007	35.27	36.07	34.98	36.03	10,485,325	+1.25(+3.58%)
Sep 26, 2007	35.62	35.91	34.39	34.78	8,423,994	-1.19(-3.32%)
Sep 25, 2007	35.64	36.27	34.90	35.98	2,382,142	-0.02(-0.06%)
Sep 24, 2007	36.75	36.80	35.49	36.00	2,032,183	-0.80(-2.18%)
Sep 21, 2007	35.99	37.18	35.82	36.80	3,536,495	+0.87(+2.41%)
Sep 20, 2007	34.66	36.05	33.81	35.93	2,689,704	+1.27(+3.66%)
Sep 19, 2007	34.77	36.02	34.23	34.66	2,987,234	+0.33(+0.97%)
Sep 18, 2007	32.23	34.55	32.14	34.33	3,658,573	+2.10(+6.52%)
Sep 17, 2007	32.79	33.13	31.92	32.23	1,680,332	-0.85(-2.57%)
Sep 14, 2007	32.67	33.76	32.04	33.08	3,744,880	+0.41(+1.26%)
Sep 13, 2007	30.62	33.86	30.29	32.67	5,799,019	+2.54(+8.44%)
Sep 12, 2007	27.95	30.78	27.56	30.13	5,845,201	+2.02(+7.18%)
Sep 11, 2007	28.27	28.53	27.84	28.11	1,454,723	+0.17(+0.61%)
Sep 10, 2007	29.46	29.60	27.79	27.94	2,733,993	-1.22(-4.17%)
Sep 07, 2007	30.48	31.29	28.82	29.15	1,870,547	-1.67(-5.42%)
Sep 06, 2007	30.91	31.49	30.33	30.82	1,026,785	+0.26(+0.86%)
Sep 05, 2007	31.19	31.19	30.39	30.56	1,766,638	-0.69(-2.21%)
Sep 04, 2007	30.85	31.63	30.68	31.25	1,595,350	+0.51(+1.67%)
Aug 31, 2007	29.88	31.26	29.88	30.74	1,968,021	+1.33(+4.51%)
Aug 30, 2007	29.89	30.12	29.28	29.41	2,341,827	-0.48(-1.59%)
Aug 29, 2007	30.03	30.15	29.21	29.89	3,636,050	+0.30(+1.02%)
Aug 28, 2007	31.86	31.94	29.55	29.59	3,106,286	-2.65(-8.21%)
Aug 27, 2007	32.50	32.64	31.79	32.23	1,250,690	-0.14(-0.42%)
Aug 24, 2007	31.85	33.01	31.25	32.37	1,824,365	+0.46(+1.44%)
Aug 23, 2007	30.72	32.19	31.00	31.91	4,029,920	+1.19(+3.87%)
Aug 22, 2007	29.32	31.09	29.32	30.72	2,626,678	+1.74(+6.00%)
Aug 21, 2007	29.25	29.30	28.67	28.99	2,627,592	-0.26(-0.90%)
Aug 20, 2007	28.45	29.50	28.21	29.25	3,040,505	+0.94(+3.32%)
Aug 17, 2007	27.84	28.92	26.76	28.31	5,031,343	+1.55(+5.78%)
Aug 16, 2007	27.52	27.57	25.45	26.76	6,603,413	-1.54(-5.45%)
Aug 15, 2007	30.73	31.01	27.47	28.30	4,347,892	-2.54(-8.24%)
Aug 14, 2007	31.93	32.61	30.64	30.84	1,880,768	-1.37(-4.26%)
Aug 13, 2007	32.08	33.91	32.15	32.22	2,630,652	+0.14(+0.44%)
Aug 10, 2007	33.07	33.81	31.76	32.08	2,594,502	-0.85(-2.58%)
Aug 09, 2007	32.45	34.32	30.94	32.93	5,240,327	+0.48(+1.48%)
Aug 08, 2007	30.32	33.19	30.32	32.45	6,322,916	+2.18(+7.21%)
Aug 07, 2007	31.70	31.73	30.11	30.26	4,016,103	-1.44(-4.53%)
Aug 06, 2007	33.00	33.21	29.19	31.70	5,850,600	-1.32(-4.00%)
Aug 03, 2007	33.71	33.90	32.83	33.02	4,573,824	-0.32(-0.95%)
Aug 02, 2007	35.20	35.27	31.56	33.34	8,705,303	-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.