Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	38.92	39.08	38.22	39.05	1,321,904	+0.19(+0.49%)
Oct 30, 2007	39.10	39.46	38.84	38.86	929,065	-0.41(-1.03%)
Oct 29, 2007	39.11	39.46	39.05	39.26	520,523	+0.14(+0.36%)
Oct 26, 2007	38.74	39.14	38.55	39.12	1,020,027	+0.79(+2.05%)
Oct 25, 2007	38.84	38.85	38.11	38.34	1,466,983	-0.36(-0.92%)
Oct 24, 2007	38.23	38.78	38.04	38.69	1,558,066	+0.21(+0.54%)
Oct 23, 2007	38.44	38.72	37.55	38.49	1,822,374	+0.09(+0.24%)
Oct 22, 2007	37.73	38.57	37.25	38.39	1,420,234	+0.60(+1.60%)
Oct 19, 2007	37.92	38.42	37.79	37.79	1,415,764	-0.41(-1.06%)
Oct 18, 2007	37.94	38.36	37.75	38.20	822,520	+0.10(+0.26%)
Oct 17, 2007	37.98	38.25	37.79	38.10	862,988	+0.30(+0.79%)
Oct 16, 2007	38.60	38.60	37.66	37.80	1,013,987	-0.70(-1.83%)
Oct 15, 2007	39.08	39.24	38.33	38.50	778,187	-0.49(-1.25%)
Oct 12, 2007	38.39	39.09	38.19	38.99	786,647	+0.60(+1.55%)
Oct 11, 2007	38.87	39.15	38.26	38.39	1,046,723	-0.54(-1.38%)
Oct 10, 2007	38.90	38.99	38.69	38.93	1,177,730	+0.08(+0.21%)
Oct 09, 2007	38.70	38.98	38.61	38.85	938,608	+0.16(+0.41%)
Oct 08, 2007	38.94	38.95	38.60	38.69	612,934	-0.22(-0.55%)
Oct 05, 2007	39.15	39.21	38.68	38.91	1,325,890	+0.16(+0.41%)
Oct 04, 2007	38.97	39.34	38.69	38.75	1,169,697	-0.07(-0.17%)
Oct 03, 2007	39.08	39.24	38.78	38.82	856,586	-0.40(-1.01%)
Oct 02, 2007	39.46	39.57	38.95	39.21	838,345	-0.40(-1.00%)
Oct 01, 2007	38.96	40.04	38.96	39.61	1,105,552	+0.54(+1.38%)
Sep 28, 2007	39.17	39.32	38.94	39.07	1,072,212	-0.32(-0.82%)
Sep 27, 2007	38.74	39.40	38.74	39.40	1,105,432	+0.72(+1.86%)
Sep 26, 2007	38.12	38.79	38.12	38.68	1,246,767	+0.49(+1.28%)
Sep 25, 2007	37.33	38.30	37.33	38.19	1,557,705	+0.22(+0.57%)
Sep 24, 2007	38.15	38.61	37.90	37.97	1,279,503	-0.34(-0.89%)
Sep 21, 2007	38.04	38.67	37.57	38.31	2,371,406	+0.75(+1.98%)
Sep 20, 2007	37.56	37.67	37.25	37.57	1,599,379	+0.01(+0.02%)
Sep 19, 2007	36.42	37.70	36.39	37.56	2,552,224	+1.28(+3.54%)
Sep 18, 2007	35.26	36.30	35.27	36.28	1,396,195	+1.02(+2.89%)
Sep 17, 2007	35.12	35.65	35.10	35.26	851,874	-0.12(-0.35%)
Sep 14, 2007	35.11	35.47	34.68	35.38	1,000,457	+0.18(+0.52%)
Sep 13, 2007	35.18	35.60	35.18	35.20	1,512,162	+0.02(+0.05%)
Sep 12, 2007	34.63	35.35	34.49	35.18	1,568,696	+0.80(+2.34%)
Sep 11, 2007	33.94	34.40	33.82	34.38	873,135	+0.64(+1.89%)
Sep 10, 2007	33.94	34.11	33.42	33.74	807,541	-0.07(-0.20%)
Sep 07, 2007	34.07	34.35	33.73	33.81	1,003,236	-0.67(-1.94%)
Sep 06, 2007	34.45	34.51	34.19	34.48	753,061	+0.02(+0.07%)
Sep 05, 2007	34.06	34.46	34.01	34.45	1,477,130	+0.18(+0.53%)
Sep 04, 2007	34.30	34.49	34.14	34.27	1,219,345	-0.22(-0.62%)
Aug 31, 2007	34.55	35.05	34.32	34.49	1,145,537	+0.18(+0.53%)
Aug 30, 2007	34.11	34.62	34.03	34.30	1,417,335	+0.00(+0.00%)
Aug 29, 2007	33.61	34.33	33.53	34.30	1,238,190	+0.83(+2.47%)
Aug 28, 2007	33.82	34.08	33.44	33.48	1,458,527	-0.55(-1.63%)
Aug 27, 2007	34.14	34.40	34.01	34.03	1,005,386	-0.22(-0.65%)
Aug 24, 2007	34.01	34.26	33.82	34.26	982,941	+0.35(+1.03%)
Aug 23, 2007	34.00	34.16	33.57	33.91	1,465,896	-0.05(-0.15%)
Aug 22, 2007	33.69	34.47	33.67	33.96	2,550,188	+0.36(+1.06%)
Aug 21, 2007	33.68	34.17	33.28	33.60	1,514,699	-0.33(-0.98%)
Aug 20, 2007	33.73	34.26	33.51	33.93	1,453,937	+0.21(+0.61%)
Aug 17, 2007	35.47	35.47	33.44	33.73	1,573,528	+0.32(+0.97%)
Aug 16, 2007	33.12	33.61	32.29	33.40	2,950,758	+0.16(+0.47%)
Aug 15, 2007	33.91	34.08	33.22	33.25	1,315,645	-0.82(-2.41%)
Aug 14, 2007	34.91	35.13	34.06	34.06	1,455,024	-0.70(-2.02%)
Aug 13, 2007	34.85	35.08	34.19	34.77	1,989,439	+0.08(+0.24%)
Aug 10, 2007	34.82	35.43	34.06	34.69	2,080,884	-0.44(-1.25%)
Aug 09, 2007	35.40	35.84	34.98	35.12	2,364,037	-0.63(-1.76%)
Aug 08, 2007	36.02	36.08	35.29	35.75	2,090,065	+0.45(+1.27%)
Aug 07, 2007	35.03	35.62	34.69	35.31	2,010,941	+0.02(+0.05%)
Aug 06, 2007	34.98	35.30	34.50	35.29	1,684,663	+0.24(+0.69%)
Aug 03, 2007	35.24	35.38	35.02	35.05	1,413,469	-0.30(-0.84%)
Aug 02, 2007	35.40	35.70	35.13	35.35	1,333,017	-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.