Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	37.27	38.20	36.90	37.95	30,023,112	+1.00(+2.71%)
Oct 30, 2007	37.43	37.45	36.83	36.95	27,909,038	-0.85(-2.26%)
Oct 29, 2007	37.98	38.02	37.74	37.81	15,037,212	-0.08(-0.21%)
Oct 26, 2007	38.02	38.12	37.43	37.89	20,540,686	+0.50(+1.34%)
Oct 25, 2007	36.70	37.75	36.31	37.39	29,403,520	+0.91(+2.50%)
Oct 24, 2007	37.18	37.18	35.96	36.47	32,592,208	-0.70(-1.89%)
Oct 23, 2007	37.25	37.49	36.55	37.18	23,207,918	+0.04(+0.12%)
Oct 22, 2007	37.52	37.67	36.45	37.13	29,631,632	-0.87(-2.29%)
Oct 19, 2007	39.16	39.17	37.68	38.00	25,491,378	-1.31(-3.34%)
Oct 18, 2007	38.87	39.40	38.78	39.32	18,498,056	+0.25(+0.63%)
Oct 17, 2007	39.30	39.68	38.60	39.07	27,847,036	-0.15(-0.39%)
Oct 16, 2007	38.51	39.38	38.43	39.22	28,119,248	+0.64(+1.67%)
Oct 15, 2007	38.69	38.80	38.18	38.58	20,799,764	+0.29(+0.75%)
Oct 12, 2007	38.54	38.81	38.18	38.29	14,809,835	+0.00(+0.00%)
Oct 11, 2007	38.90	39.21	37.97	38.29	25,872,468	-0.45(-1.16%)
Oct 10, 2007	37.68	39.27	37.68	38.74	21,683,330	+0.38(+0.99%)
Oct 09, 2007	37.87	38.56	37.72	38.36	23,456,700	+0.69(+1.84%)
Oct 08, 2007	37.32	37.81	37.30	37.67	17,069,394	+0.06(+0.15%)
Oct 05, 2007	37.64	37.77	37.27	37.61	15,122,502	+0.12(+0.31%)
Oct 04, 2007	37.25	37.74	36.81	37.50	32,009,676	-0.05(-0.14%)
Oct 03, 2007	37.70	37.86	37.30	37.55	26,746,436	-0.63(-1.65%)
Oct 02, 2007	38.77	38.77	37.75	38.18	28,328,902	-0.86(-2.20%)
Oct 01, 2007	38.76	39.23	38.69	39.04	22,086,454	-0.17(-0.43%)
Sep 28, 2007	39.38	39.71	38.92	39.21	15,938,976	-0.08(-0.22%)
Sep 27, 2007	39.38	39.53	39.11	39.29	23,650,344	+0.29(+0.76%)
Sep 26, 2007	39.29	39.45	38.51	39.00	22,661,464	+0.00(+0.01%)
Sep 25, 2007	39.34	39.34	38.90	38.99	22,755,610	-0.84(-2.12%)
Sep 24, 2007	39.73	40.09	39.50	39.84	27,563,240	+0.11(+0.27%)
Sep 21, 2007	39.84	40.04	39.49	39.73	21,669,342	+0.24(+0.60%)
Sep 20, 2007	39.56	39.75	37.30	39.49	16,210,675	+0.05(+0.14%)
Sep 19, 2007	39.53	39.98	39.27	39.44	23,921,304	+0.22(+0.57%)
Sep 18, 2007	37.81	39.42	37.63	39.22	24,659,970	+1.37(+3.61%)
Sep 17, 2007	37.84	38.27	37.71	37.85	16,162,098	-0.24(-0.63%)
Sep 14, 2007	37.79	38.38	37.64	38.09	16,142,396	+0.07(+0.19%)
Sep 13, 2007	38.22	38.47	37.91	38.02	17,588,082	+0.12(+0.31%)
Sep 12, 2007	37.11	38.10	37.11	37.90	22,316,850	+0.59(+1.58%)
Sep 11, 2007	36.93	37.46	36.20	37.31	26,171,012	+0.60(+1.63%)
Sep 10, 2007	37.04	37.12	36.15	36.72	21,466,188	-0.28(-0.75%)
Sep 07, 2007	36.97	37.29	36.70	36.99	19,507,382	-0.37(-0.98%)
Sep 06, 2007	36.97	37.48	36.89	37.36	21,853,240	+0.67(+1.84%)
Sep 05, 2007	37.16	37.16	36.38	36.68	22,336,548	-0.61(-1.63%)
Sep 04, 2007	36.50	37.60	36.44	37.29	20,333,124	+0.71(+1.94%)
Aug 31, 2007	36.83	36.99	36.44	36.58	19,902,988	+0.27(+0.74%)
Aug 30, 2007	36.29	36.74	36.09	36.31	21,026,084	-0.21(-0.59%)
Aug 29, 2007	35.53	36.67	35.35	36.53	20,725,442	+1.32(+3.76%)
Aug 28, 2007	35.82	36.03	35.13	35.21	20,759,470	-0.97(-2.68%)
Aug 27, 2007	35.75	36.42	35.75	36.17	24,383,506	+0.11(+0.30%)
Aug 24, 2007	35.64	36.18	35.55	36.07	20,445,172	+0.60(+1.69%)
Aug 23, 2007	35.63	35.67	34.94	35.47	20,390,328	+0.22(+0.63%)
Aug 22, 2007	35.15	35.34	34.89	35.25	27,093,306	+0.29(+0.84%)
Aug 21, 2007	35.31	35.59	34.75	34.95	26,102,036	-0.72(-2.03%)
Aug 20, 2007	35.25	35.92	34.96	35.67	26,401,780	+0.33(+0.92%)
Aug 17, 2007	35.25	35.74	34.87	35.35	33,392,146	+0.83(+2.39%)
Aug 16, 2007	33.95	34.79	32.95	34.52	49,738,076	-0.04(-0.13%)
Aug 15, 2007	35.27	35.79	34.42	34.57	32,073,536	-0.66(-1.88%)
Aug 14, 2007	35.69	35.91	35.09	35.23	25,678,434	-0.15(-0.43%)
Aug 13, 2007	35.30	35.90	35.08	35.38	24,380,820	+0.44(+1.27%)
Aug 10, 2007	34.62	35.20	33.95	34.94	37,729,632	-0.01(-0.03%)
Aug 09, 2007	35.16	35.91	34.94	34.95	28,385,900	-1.09(-3.02%)
Aug 08, 2007	35.79	36.59	35.51	36.04	27,117,824	+0.31(+0.86%)
Aug 07, 2007	34.79	36.16	34.49	35.73	35,537,012	+0.46(+1.30%)
Aug 06, 2007	34.81	35.35	33.61	35.27	37,991,072	+0.36(+1.02%)
Aug 03, 2007	35.10	35.85	34.68	34.91	32,692,100	-0.94(-2.63%)
Aug 02, 2007	36.23	36.41	35.23	35.85	30,927,160	-0.22(-0.61%)

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.