Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	37.10	37.75	37.02	37.65	7,864,811	+0.66(+1.77%)
Oct 30, 2007	37.44	37.46	36.95	36.99	6,871,953	-0.76(-2.01%)
Oct 29, 2007	37.81	37.93	37.63	37.75	7,535,418	+0.20(+0.54%)
Oct 26, 2007	37.32	37.57	37.14	37.55	14,629,432	+0.93(+2.53%)
Oct 25, 2007	36.66	36.70	36.24	36.62	7,787,779	+0.14(+0.38%)
Oct 24, 2007	36.50	36.64	36.10	36.48	11,211,803	+0.06(+0.17%)
Oct 23, 2007	36.47	36.52	36.14	36.42	9,448,610	+0.75(+2.11%)
Oct 22, 2007	35.48	35.73	35.25	35.66	8,900,170	-0.47(-1.30%)
Oct 19, 2007	36.77	36.77	36.05	36.13	12,046,213	-0.56(-1.53%)
Oct 18, 2007	36.38	36.76	36.31	36.69	7,567,133	+0.17(+0.48%)
Oct 17, 2007	36.74	36.80	36.15	36.52	9,880,110	-0.32(-0.86%)
Oct 16, 2007	36.98	37.01	36.80	36.84	11,785,520	+0.19(+0.51%)
Oct 15, 2007	37.10	37.12	36.45	36.65	13,032,273	+0.24(+0.65%)
Oct 12, 2007	36.02	36.47	35.92	36.41	20,924,490	+1.74(+5.03%)
Oct 11, 2007	34.84	35.27	34.52	34.67	10,779,607	+0.23(+0.66%)
Oct 10, 2007	34.16	34.64	34.15	34.44	9,524,325	+0.08(+0.24%)
Oct 09, 2007	33.90	34.41	33.89	34.36	7,901,480	+0.73(+2.18%)
Oct 08, 2007	33.69	33.78	33.41	33.63	3,918,320	-0.27(-0.78%)
Oct 05, 2007	33.81	33.92	33.73	33.89	6,965,350	+0.49(+1.46%)
Oct 04, 2007	33.45	33.48	33.10	33.41	9,830,603	+0.76(+2.34%)
Oct 03, 2007	32.46	32.93	32.46	32.64	8,580,488	-0.54(-1.63%)
Oct 02, 2007	32.99	33.27	32.91	33.18	6,645,711	-0.42(-1.25%)
Oct 01, 2007	33.41	33.70	33.27	33.60	5,373,992	+0.13(+0.37%)
Sep 28, 2007	33.42	33.67	33.17	33.48	5,516,139	+0.20(+0.59%)
Sep 27, 2007	33.31	33.41	33.06	33.28	5,896,435	+0.16(+0.50%)
Sep 26, 2007	33.33	33.43	32.85	33.12	8,714,974	-0.35(-1.05%)
Sep 25, 2007	33.33	33.47	33.19	33.47	12,225,184	-0.92(-2.68%)
Sep 24, 2007	34.66	34.69	34.35	34.39	4,788,160	-0.08(-0.24%)
Sep 21, 2007	34.91	34.81	34.41	34.47	8,429,309	+0.17(+0.51%)
Sep 20, 2007	34.35	34.49	34.24	34.30	5,687,623	+0.25(+0.74%)
Sep 19, 2007	33.89	34.44	33.86	34.05	8,666,181	+0.28(+0.83%)
Sep 18, 2007	32.90	33.90	32.99	33.77	7,821,311	+0.79(+2.39%)
Sep 17, 2007	32.99	33.20	32.75	32.98	4,673,397	-0.23(-0.70%)
Sep 14, 2007	32.99	33.44	32.90	33.21	5,952,988	-0.36(-1.08%)
Sep 13, 2007	33.54	33.75	33.46	33.57	5,105,313	+0.06(+0.19%)
Sep 12, 2007	33.13	33.59	33.08	33.51	9,079,980	+0.12(+0.35%)
Sep 11, 2007	32.95	33.43	32.90	33.40	7,754,607	+0.41(+1.23%)
Sep 10, 2007	33.20	33.21	32.66	32.99	6,973,305	+0.06(+0.19%)
Sep 07, 2007	33.01	33.13	32.71	32.93	8,362,605	-0.07(-0.22%)
Sep 06, 2007	33.02	33.19	32.87	33.00	6,293,964	+0.16(+0.50%)
Sep 05, 2007	32.75	32.91	32.57	32.84	5,650,336	-0.05(-0.16%)
Sep 04, 2007	32.25	32.99	32.23	32.89	7,300,733	+0.37(+1.14%)
Aug 31, 2007	32.64	32.71	32.38	32.52	5,948,845	+0.46(+1.43%)
Aug 30, 2007	31.69	32.31	31.66	32.06	7,031,018	+0.08(+0.24%)
Aug 29, 2007	31.55	32.00	31.45	31.98	6,320,065	+0.69(+2.21%)
Aug 28, 2007	31.88	31.97	31.26	31.29	5,745,627	-0.91(-2.83%)
Aug 27, 2007	32.33	32.33	32.02	32.20	3,526,177	-0.16(-0.49%)
Aug 24, 2007	31.88	32.42	32.06	32.36	8,787,271	+0.56(+1.76%)
Aug 23, 2007	31.81	31.89	31.45	31.80	6,188,307	+0.29(+0.93%)
Aug 22, 2007	31.31	31.56	31.21	31.51	5,830,560	+0.59(+1.90%)
Aug 21, 2007	30.88	31.07	30.74	30.92	6,229,953	-0.27(-0.85%)
Aug 20, 2007	31.42	31.43	30.75	31.18	7,170,460	+0.01(+0.03%)
Aug 17, 2007	30.85	31.35	30.69	31.17	10,597,438	+0.76(+2.51%)
Aug 16, 2007	30.48	30.53	29.49	30.41	15,994,246	-0.33(-1.08%)
Aug 15, 2007	30.85	31.43	30.71	30.75	10,177,385	-0.45(-1.44%)
Aug 14, 2007	31.78	31.84	31.16	31.19	7,571,276	-0.41(-1.30%)
Aug 13, 2007	31.46	31.97	31.53	31.60	8,513,827	+0.12(+0.37%)
Aug 10, 2007	31.53	31.59	30.93	31.49	10,329,109	-0.20(-0.62%)
Aug 09, 2007	32.00	32.24	31.62	31.69	12,573,044	-1.19(-3.61%)
Aug 08, 2007	32.35	33.17	32.41	32.87	12,699,265	+0.04(+0.12%)
Aug 07, 2007	32.08	33.07	32.06	32.84	10,868,776	+0.23(+0.71%)
Aug 06, 2007	32.42	32.61	31.92	32.60	13,686,947	+0.50(+1.56%)
Aug 03, 2007	32.47	33.06	32.08	32.10	11,765,814	-1.20(-3.60%)
Aug 02, 2007	33.39	33.40	32.88	33.30	11,959,874	-0.35(-1.03%)

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.