Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	37.28	38.21	36.90	37.96	30,020,860	+1.00(+2.71%)
Oct 30, 2007	37.44	37.45	36.83	36.95	27,906,944	-0.85(-2.26%)
Oct 29, 2007	37.98	38.03	37.74	37.81	15,036,083	-0.08(-0.21%)
Oct 26, 2007	38.03	38.12	37.44	37.89	20,539,144	+0.50(+1.34%)
Oct 25, 2007	36.70	37.75	36.31	37.39	29,401,314	+0.91(+2.50%)
Oct 24, 2007	37.18	37.18	35.96	36.48	32,589,762	-0.70(-1.89%)
Oct 23, 2007	37.25	37.50	36.56	37.18	23,206,176	+0.04(+0.12%)
Oct 22, 2007	37.52	37.67	36.45	37.13	29,629,408	-0.87(-2.29%)
Oct 19, 2007	39.17	39.17	37.69	38.00	25,489,466	-1.31(-3.34%)
Oct 18, 2007	38.87	39.41	38.79	39.32	18,496,668	+0.25(+0.63%)
Oct 17, 2007	39.30	39.68	38.60	39.07	27,844,946	-0.15(-0.39%)
Oct 16, 2007	38.51	39.38	38.43	39.22	28,117,138	+0.64(+1.67%)
Oct 15, 2007	38.69	38.80	38.19	38.58	20,798,202	+0.29(+0.75%)
Oct 12, 2007	38.54	38.81	38.19	38.30	14,808,723	+0.00(+0.00%)
Oct 11, 2007	38.90	39.21	37.97	38.30	25,870,526	-0.45(-1.16%)
Oct 10, 2007	37.69	39.27	37.69	38.75	21,681,704	+0.38(+0.99%)
Oct 09, 2007	37.88	38.56	37.72	38.37	23,454,940	+0.69(+1.84%)
Oct 08, 2007	37.33	37.82	37.30	37.67	17,068,114	+0.06(+0.15%)
Oct 05, 2007	37.64	37.77	37.28	37.62	15,121,367	+0.12(+0.31%)
Oct 04, 2007	37.25	37.75	36.82	37.50	32,007,274	-0.05(-0.14%)
Oct 03, 2007	37.70	37.87	37.30	37.55	26,744,430	-0.63(-1.65%)
Oct 02, 2007	38.77	38.77	37.75	38.18	28,326,776	-0.86(-2.20%)
Oct 01, 2007	38.76	39.23	38.69	39.04	22,084,796	-0.17(-0.43%)
Sep 28, 2007	39.39	39.72	38.92	39.21	15,937,780	-0.08(-0.22%)
Sep 27, 2007	39.39	39.54	39.11	39.30	23,648,570	+0.29(+0.76%)
Sep 26, 2007	39.29	39.45	38.51	39.00	22,659,764	+0.00(+0.01%)
Sep 25, 2007	39.34	39.34	38.90	39.00	22,753,902	-0.84(-2.12%)
Sep 24, 2007	39.73	40.09	39.51	39.84	27,561,172	+0.11(+0.27%)
Sep 21, 2007	39.84	40.05	39.50	39.73	21,667,716	+0.24(+0.60%)
Sep 20, 2007	39.56	39.75	37.30	39.50	16,209,459	+0.05(+0.14%)
Sep 19, 2007	39.53	39.98	39.27	39.44	23,919,508	+0.22(+0.57%)
Sep 18, 2007	37.82	39.42	37.63	39.22	24,658,120	+1.37(+3.61%)
Sep 17, 2007	37.84	38.27	37.71	37.85	16,160,885	-0.24(-0.63%)
Sep 14, 2007	37.79	38.38	37.65	38.09	16,141,185	+0.07(+0.19%)
Sep 13, 2007	38.22	38.47	37.91	38.02	17,586,762	+0.12(+0.31%)
Sep 12, 2007	37.12	38.11	37.12	37.91	22,315,174	+0.59(+1.58%)
Sep 11, 2007	36.93	37.46	36.20	37.32	26,169,048	+0.60(+1.63%)
Sep 10, 2007	37.04	37.12	36.16	36.72	21,464,578	-0.28(-0.75%)
Sep 07, 2007	36.97	37.29	36.70	36.99	19,505,918	-0.37(-0.98%)
Sep 06, 2007	36.97	37.48	36.89	37.36	21,851,600	+0.67(+1.84%)
Sep 05, 2007	37.16	37.16	36.38	36.69	22,334,872	-0.61(-1.63%)
Sep 04, 2007	36.50	37.60	36.45	37.29	20,331,598	+0.71(+1.94%)
Aug 31, 2007	36.83	36.99	36.45	36.58	19,901,494	+0.27(+0.74%)
Aug 30, 2007	36.29	36.74	36.10	36.32	21,024,506	-0.21(-0.59%)
Aug 29, 2007	35.53	36.68	35.36	36.53	20,723,888	+1.32(+3.76%)
Aug 28, 2007	35.82	36.03	35.13	35.21	20,757,912	-0.97(-2.68%)
Aug 27, 2007	35.76	36.42	35.75	36.18	24,381,676	+0.11(+0.30%)
Aug 24, 2007	35.65	36.19	35.55	36.07	20,443,638	+0.60(+1.69%)
Aug 23, 2007	35.63	35.68	34.94	35.47	20,388,798	+0.22(+0.63%)
Aug 22, 2007	35.15	35.34	34.90	35.25	27,091,274	+0.29(+0.84%)
Aug 21, 2007	35.32	35.60	34.75	34.95	26,100,078	-0.72(-2.03%)
Aug 20, 2007	35.25	35.92	34.96	35.68	26,399,798	+0.33(+0.92%)
Aug 17, 2007	35.25	35.74	34.88	35.35	33,389,640	+0.83(+2.39%)
Aug 16, 2007	33.96	34.79	32.95	34.52	49,734,344	-0.04(-0.13%)
Aug 15, 2007	35.27	35.79	34.43	34.57	32,071,128	-0.66(-1.88%)
Aug 14, 2007	35.69	35.91	35.09	35.23	25,676,508	-0.15(-0.43%)
Aug 13, 2007	35.30	35.90	35.08	35.38	24,378,990	+0.44(+1.27%)
Aug 10, 2007	34.62	35.20	33.95	34.94	37,726,800	-0.01(-0.03%)
Aug 09, 2007	35.16	35.91	34.94	34.95	28,383,770	-1.09(-3.02%)
Aug 08, 2007	35.79	36.60	35.52	36.04	27,115,788	+0.31(+0.86%)
Aug 07, 2007	34.80	36.16	34.49	35.73	35,534,344	+0.46(+1.30%)
Aug 06, 2007	34.81	35.36	33.61	35.27	37,988,220	+0.36(+1.02%)
Aug 03, 2007	35.10	35.86	34.69	34.91	32,689,646	-0.94(-2.63%)
Aug 02, 2007	36.23	36.41	35.23	35.86	30,924,840	-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.