Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	36.99	37.55	36.53	37.36	1,846,891	+0.74(+2.03%)
Oct 30, 2007	36.86	37.01	36.47	36.62	2,588,285	-0.68(-1.83%)
Oct 29, 2007	36.95	37.47	36.64	37.30	2,815,649	+0.62(+1.69%)
Oct 26, 2007	36.32	36.72	36.07	36.68	1,804,674	+1.35(+3.82%)
Oct 25, 2007	35.52	35.55	34.95	35.33	2,082,037	+0.41(+1.18%)
Oct 24, 2007	35.04	35.15	34.18	34.92	2,588,369	-0.32(-0.90%)
Oct 23, 2007	35.26	35.44	34.80	35.24	2,345,540	+0.83(+2.41%)
Oct 22, 2007	32.97	34.44	31.86	34.41	3,473,123	+0.45(+1.32%)
Oct 19, 2007	35.53	35.53	33.93	33.96	3,628,495	-1.77(-4.95%)
Oct 18, 2007	34.98	35.77	34.91	35.73	2,425,640	+0.16(+0.44%)
Oct 17, 2007	35.45	35.62	34.77	35.57	2,655,142	+1.02(+2.95%)
Oct 16, 2007	35.04	35.08	34.36	34.55	2,159,877	-0.78(-2.21%)
Oct 15, 2007	35.92	35.92	34.75	35.33	2,398,699	-0.24(-0.67%)
Oct 12, 2007	35.16	35.57	35.07	35.57	1,348,158	+0.53(+1.51%)
Oct 11, 2007	35.86	36.00	34.41	35.04	3,039,493	-0.16(-0.46%)
Oct 10, 2007	35.52	35.52	34.89	35.20	1,997,672	+0.23(+0.67%)
Oct 09, 2007	34.88	35.17	34.72	34.97	1,990,738	+0.37(+1.08%)
Oct 08, 2007	34.60	34.66	34.39	34.60	1,742,773	-0.32(-0.91%)
Oct 05, 2007	34.62	35.18	34.47	34.92	2,700,925	+0.92(+2.72%)
Oct 04, 2007	33.95	34.01	33.39	33.99	1,235,750	+0.30(+0.89%)
Oct 03, 2007	34.10	34.18	33.51	33.69	1,324,743	-0.52(-1.53%)
Oct 02, 2007	34.59	35.04	34.07	34.22	2,206,762	-0.12(-0.34%)
Oct 01, 2007	33.43	34.38	33.36	34.33	4,644,732	+1.27(+3.84%)
Sep 28, 2007	33.40	33.40	32.88	33.06	2,081,654	-0.26(-0.79%)
Sep 27, 2007	33.21	33.36	32.96	33.33	2,233,919	+0.56(+1.71%)
Sep 26, 2007	32.78	32.87	32.49	32.77	1,877,134	+0.24(+0.75%)
Sep 25, 2007	32.39	32.52	32.05	32.52	1,327,508	+0.03(+0.09%)
Sep 24, 2007	32.41	32.67	32.32	32.50	3,212,577	+0.40(+1.24%)
Sep 21, 2007	32.30	32.30	31.93	32.10	2,091,978	+0.54(+1.71%)
Sep 20, 2007	31.77	31.89	31.41	31.56	1,451,925	-0.21(-0.66%)
Sep 19, 2007	31.50	32.29	31.50	31.77	3,073,737	+0.07(+0.22%)
Sep 18, 2007	30.53	31.80	30.38	31.70	1,738,055	+1.42(+4.69%)
Sep 17, 2007	30.43	30.66	30.06	30.28	1,003,021	-0.28(-0.92%)
Sep 14, 2007	30.41	30.74	30.33	30.56	936,534	+0.04(+0.15%)
Sep 13, 2007	30.49	30.72	30.35	30.51	1,250,377	+0.30(+0.99%)
Sep 12, 2007	30.14	30.40	29.92	30.21	1,306,898	-0.09(-0.29%)
Sep 11, 2007	30.06	30.37	29.97	30.30	855,333	+0.84(+2.87%)
Sep 10, 2007	30.02	30.02	29.12	29.46	1,085,723	-0.20(-0.69%)
Sep 07, 2007	29.63	29.78	29.25	29.66	1,214,601	-0.60(-1.98%)
Sep 06, 2007	29.87	30.36	29.87	30.26	1,324,903	+0.45(+1.50%)
Sep 05, 2007	29.97	30.10	29.65	29.82	2,657,025	-0.71(-2.32%)
Sep 04, 2007	29.42	30.74	29.42	30.52	1,422,182	+0.42(+1.40%)
Aug 31, 2007	29.96	30.25	29.79	30.10	1,897,427	+0.90(+3.10%)
Aug 30, 2007	29.06	29.65	28.90	29.20	1,152,267	-0.30(-1.00%)
Aug 29, 2007	28.83	29.51	28.64	29.50	1,032,677	+1.33(+4.73%)
Aug 28, 2007	29.15	29.15	27.95	28.16	1,762,143	-1.16(-3.97%)
Aug 27, 2007	29.21	29.49	29.02	29.33	1,429,467	+0.14(+0.47%)
Aug 24, 2007	28.51	29.25	28.44	29.19	1,138,628	+0.64(+2.25%)
Aug 23, 2007	28.66	28.83	28.14	28.55	2,233,866	+0.24(+0.83%)
Aug 22, 2007	28.06	28.47	28.03	28.31	1,956,437	+1.11(+4.06%)
Aug 21, 2007	27.17	27.46	26.98	27.20	1,496,591	-0.21(-0.77%)
Aug 20, 2007	27.49	27.67	26.90	27.41	2,041,327	+0.16(+0.57%)
Aug 17, 2007	27.31	28.18	26.50	27.26	2,173,334	+1.01(+3.83%)
Aug 16, 2007	25.57	26.60	24.76	26.25	3,569,560	-0.45(-1.68%)
Aug 15, 2007	27.68	28.03	26.70	26.70	2,322,425	-1.38(-4.92%)
Aug 14, 2007	29.03	29.03	27.95	28.08	1,997,665	-0.91(-3.13%)
Aug 13, 2007	29.41	29.49	28.91	28.99	1,158,858	+0.18(+0.61%)
Aug 10, 2007	28.55	29.14	28.20	28.82	2,595,504	-0.32(-1.08%)
Aug 09, 2007	30.03	30.03	28.96	29.13	4,202,275	-1.26(-4.15%)
Aug 08, 2007	29.87	30.71	29.87	30.39	1,754,010	+0.82(+2.76%)
Aug 07, 2007	29.21	29.78	29.04	29.58	1,323,986	+0.11(+0.37%)
Aug 06, 2007	28.78	29.47	28.49	29.47	1,396,876	+0.73(+2.54%)
Aug 03, 2007	29.20	29.94	28.71	28.74	1,258,673	-1.20(-4.02%)
Aug 02, 2007	29.84	30.16	29.55	29.94	819,864	+0.32(+1.06%)

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.