Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	39.86	40.03	39.15	40.00	1,290,520	+0.20(+0.49%)
Oct 30, 2007	40.05	40.42	39.79	39.80	907,008	-0.42(-1.03%)
Oct 29, 2007	40.07	40.42	40.00	40.22	508,165	+0.14(+0.36%)
Oct 26, 2007	39.68	40.09	39.49	40.07	995,810	+0.81(+2.05%)
Oct 25, 2007	39.79	39.79	39.04	39.27	1,432,155	-0.36(-0.92%)
Oct 24, 2007	39.16	39.72	38.96	39.63	1,521,075	+0.21(+0.54%)
Oct 23, 2007	39.38	39.66	38.46	39.42	1,779,108	+0.09(+0.24%)
Oct 22, 2007	38.65	39.51	38.16	39.33	1,386,516	+0.62(+1.60%)
Oct 19, 2007	38.84	39.35	38.71	38.71	1,382,152	-0.42(-1.06%)
Oct 18, 2007	38.86	39.29	38.67	39.12	802,992	+0.10(+0.26%)
Oct 17, 2007	38.90	39.18	38.71	39.02	842,499	+0.31(+0.79%)
Oct 16, 2007	39.54	39.54	38.57	38.72	989,913	-0.72(-1.83%)
Oct 15, 2007	40.03	40.19	39.27	39.44	759,712	-0.50(-1.25%)
Oct 12, 2007	39.33	40.04	39.12	39.94	767,970	+0.61(+1.55%)
Oct 11, 2007	39.82	40.10	39.19	39.33	1,021,873	-0.55(-1.38%)
Oct 10, 2007	39.85	39.94	39.63	39.88	1,149,769	+0.08(+0.21%)
Oct 09, 2007	39.64	39.93	39.55	39.79	916,324	+0.16(+0.41%)
Oct 08, 2007	39.89	39.90	39.54	39.63	598,382	-0.22(-0.55%)
Oct 05, 2007	40.10	40.17	39.62	39.85	1,294,411	+0.16(+0.41%)
Oct 04, 2007	39.92	40.29	39.63	39.69	1,141,927	-0.07(-0.17%)
Oct 03, 2007	40.03	40.19	39.73	39.76	836,249	-0.41(-1.01%)
Oct 02, 2007	40.42	40.53	39.90	40.17	818,441	-0.41(-1.00%)
Oct 01, 2007	39.90	41.02	39.90	40.57	1,079,305	+0.55(+1.38%)
Sep 28, 2007	40.13	40.28	39.88	40.02	1,046,756	-0.33(-0.82%)
Sep 27, 2007	39.68	40.35	39.68	40.35	1,079,187	+0.74(+1.86%)
Sep 26, 2007	39.05	39.74	39.05	39.62	1,217,167	+0.50(+1.28%)
Sep 25, 2007	38.23	39.23	38.23	39.12	1,520,722	+0.22(+0.57%)
Sep 24, 2007	39.07	39.55	38.82	38.90	1,249,126	-0.35(-0.89%)
Sep 21, 2007	38.96	39.61	38.48	39.24	2,315,105	+0.76(+1.98%)
Sep 20, 2007	38.47	38.58	38.16	38.48	1,561,407	+0.01(+0.02%)
Sep 19, 2007	37.31	38.62	37.28	38.47	2,491,630	+1.31(+3.54%)
Sep 18, 2007	36.11	37.18	36.13	37.16	1,363,047	+1.04(+2.89%)
Sep 17, 2007	35.97	36.52	35.95	36.11	831,650	-0.13(-0.35%)
Sep 14, 2007	35.96	36.33	35.52	36.24	976,705	+0.19(+0.52%)
Sep 13, 2007	36.04	36.46	36.04	36.05	1,476,261	+0.02(+0.05%)
Sep 12, 2007	35.47	36.21	35.33	36.04	1,531,453	+0.82(+2.34%)
Sep 11, 2007	34.77	35.24	34.64	35.22	852,406	+0.65(+1.89%)
Sep 10, 2007	34.77	34.94	34.23	34.56	788,369	-0.07(-0.20%)
Sep 07, 2007	34.90	35.18	34.55	34.63	979,417	-0.69(-1.94%)
Sep 06, 2007	35.29	35.35	35.02	35.32	735,182	+0.03(+0.07%)
Sep 05, 2007	34.89	35.30	34.83	35.29	1,442,061	+0.19(+0.53%)
Sep 04, 2007	35.13	35.33	34.97	35.11	1,190,396	-0.22(-0.62%)
Aug 31, 2007	35.39	35.90	35.16	35.33	1,118,340	+0.19(+0.53%)
Aug 30, 2007	34.94	35.46	34.86	35.14	1,383,685	+0.00(+0.00%)
Aug 29, 2007	34.43	35.16	34.34	35.14	1,208,793	+0.85(+2.47%)
Aug 28, 2007	34.64	34.91	34.26	34.29	1,423,900	-0.57(-1.63%)
Aug 27, 2007	34.97	35.24	34.83	34.86	981,517	-0.23(-0.65%)
Aug 24, 2007	34.83	35.10	34.65	35.09	959,605	+0.36(+1.03%)
Aug 23, 2007	34.83	34.99	34.38	34.73	1,431,094	-0.05(-0.15%)
Aug 22, 2007	34.51	35.31	34.49	34.78	2,489,643	+0.36(+1.06%)
Aug 21, 2007	34.49	35.00	34.09	34.42	1,478,738	-0.34(-0.98%)
Aug 20, 2007	34.55	35.10	34.33	34.76	1,419,418	+0.21(+0.61%)
Aug 17, 2007	36.33	36.33	34.25	34.55	1,536,170	+0.33(+0.97%)
Aug 16, 2007	33.93	34.43	33.08	34.21	2,880,703	+0.16(+0.47%)
Aug 15, 2007	34.73	34.91	34.03	34.05	1,284,410	-0.84(-2.41%)
Aug 14, 2007	35.76	35.99	34.89	34.89	1,420,480	-0.72(-2.02%)
Aug 13, 2007	35.70	35.94	35.02	35.61	1,942,207	+0.08(+0.24%)
Aug 10, 2007	35.66	36.29	34.88	35.53	2,031,481	-0.45(-1.25%)
Aug 09, 2007	36.26	36.71	35.83	35.98	2,307,911	-0.64(-1.76%)
Aug 08, 2007	36.89	36.95	36.15	36.62	2,040,444	+0.46(+1.27%)
Aug 07, 2007	35.89	36.49	35.53	36.17	1,963,199	+0.02(+0.05%)
Aug 06, 2007	35.83	36.16	35.33	36.15	1,644,667	+0.25(+0.68%)
Aug 03, 2007	36.10	36.24	35.87	35.90	1,379,911	-0.31(-0.84%)
Aug 02, 2007	36.26	36.56	35.99	36.21	1,301,369	-0.08(-0.23%)

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.