Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	39.88	40.30	39.61	40.23	11,379,139	+0.38(+0.96%)
Oct 30, 2007	39.61	40.07	39.47	39.85	6,762,675	+0.00(+0.00%)
Oct 29, 2007	39.34	40.09	39.34	39.85	9,346,683	+0.48(+1.21%)
Oct 26, 2007	39.14	39.43	38.79	39.37	8,661,092	+0.27(+0.69%)
Oct 25, 2007	38.48	39.24	38.34	39.10	11,688,626	+0.62(+1.61%)
Oct 24, 2007	38.30	38.55	37.86	38.48	12,252,058	+0.12(+0.32%)
Oct 23, 2007	37.84	38.36	37.50	38.36	13,361,400	+0.64(+1.70%)
Oct 22, 2007	37.73	37.88	37.45	37.72	17,785,994	-0.27(-0.71%)
Oct 19, 2007	37.94	38.43	37.92	37.99	13,271,546	-0.25(-0.65%)
Oct 18, 2007	38.31	38.45	38.16	38.24	5,509,385	-0.11(-0.30%)
Oct 17, 2007	38.53	38.58	38.01	38.36	8,140,219	+0.10(+0.26%)
Oct 16, 2007	37.88	38.42	37.74	38.25	14,259,120	+0.42(+1.10%)
Oct 15, 2007	38.58	38.62	37.66	37.84	13,968,716	-0.56(-1.46%)
Oct 12, 2007	38.28	38.62	37.83	38.40	18,654,662	+0.52(+1.37%)
Oct 11, 2007	38.59	38.67	37.68	37.88	11,831,934	-0.53(-1.37%)
Oct 10, 2007	38.50	38.74	37.90	38.40	9,718,097	-0.24(-0.61%)
Oct 09, 2007	38.40	38.69	38.18	38.64	9,598,550	+0.34(+0.90%)
Oct 08, 2007	37.78	38.35	37.72	38.29	6,265,031	+0.34(+0.89%)
Oct 05, 2007	37.76	38.09	37.66	37.96	8,944,231	+0.22(+0.59%)
Oct 04, 2007	37.66	37.97	37.61	37.74	7,234,331	-0.05(-0.12%)
Oct 03, 2007	37.68	37.87	37.40	37.78	8,560,194	+0.11(+0.29%)
Oct 02, 2007	37.95	38.01	37.49	37.68	11,807,134	-0.04(-0.11%)
Oct 01, 2007	36.87	37.86	36.81	37.72	12,243,297	+1.04(+2.83%)
Sep 28, 2007	36.67	36.97	36.44	36.68	9,760,124	-0.06(-0.16%)
Sep 27, 2007	36.92	37.00	36.40	36.74	10,024,611	-0.16(-0.44%)
Sep 26, 2007	36.60	36.98	36.50	36.90	11,448,751	+0.44(+1.20%)
Sep 25, 2007	36.90	36.97	36.29	36.46	20,149,226	-0.55(-1.47%)
Sep 24, 2007	36.95	37.30	36.84	37.01	6,998,800	+0.11(+0.29%)
Sep 21, 2007	37.36	37.36	36.83	36.90	15,259,757	-0.05(-0.13%)
Sep 20, 2007	37.30	37.46	36.89	36.95	12,231,713	-0.36(-0.97%)
Sep 19, 2007	36.93	37.53	36.87	37.31	17,585,956	+0.26(+0.71%)
Sep 18, 2007	37.02	37.16	36.77	37.05	16,505,721	+0.26(+0.70%)
Sep 17, 2007	37.24	37.33	36.46	36.79	17,402,732	-0.55(-1.46%)
Sep 14, 2007	36.29	37.38	35.76	37.34	23,168,452	+0.77(+2.12%)
Sep 13, 2007	35.48	36.82	35.46	36.56	29,843,420	+2.09(+6.05%)
Sep 12, 2007	34.93	34.98	34.45	34.48	11,419,533	-0.38(-1.08%)
Sep 11, 2007	34.35	35.38	34.29	34.85	25,637,814	+1.08(+3.21%)
Sep 10, 2007	33.33	34.09	33.33	33.77	13,274,375	+0.61(+1.85%)
Sep 07, 2007	33.33	33.39	33.00	33.16	8,640,566	-0.35(-1.04%)
Sep 06, 2007	33.13	33.58	32.87	33.51	8,713,750	+0.35(+1.06%)
Sep 05, 2007	33.24	33.67	32.98	33.16	6,156,324	-0.28(-0.85%)
Sep 04, 2007	33.08	33.53	33.04	33.44	8,035,076	+0.28(+0.83%)
Aug 31, 2007	33.18	33.36	33.08	33.16	6,064,399	+0.28(+0.86%)
Aug 30, 2007	32.84	33.14	32.75	32.88	6,132,727	-0.24(-0.73%)
Aug 29, 2007	32.79	33.20	32.44	33.12	10,024,762	+0.37(+1.13%)
Aug 28, 2007	33.39	33.39	32.66	32.75	8,583,658	-0.56(-1.68%)
Aug 27, 2007	33.67	34.05	33.26	33.31	6,734,922	-0.44(-1.30%)
Aug 24, 2007	33.59	33.98	33.42	33.75	8,685,088	+0.18(+0.54%)
Aug 23, 2007	33.24	33.69	33.33	33.57	9,899,572	+0.33(+0.99%)
Aug 22, 2007	32.74	33.30	32.70	33.24	9,481,824	+0.60(+1.84%)
Aug 21, 2007	32.67	32.89	32.36	32.64	8,288,279	+0.12(+0.37%)
Aug 20, 2007	32.14	32.81	32.09	32.52	7,638,565	+0.48(+1.51%)
Aug 17, 2007	33.10	33.13	31.87	32.03	18,046,348	-0.34(-1.04%)
Aug 16, 2007	31.55	32.56	31.41	32.37	16,231,775	+0.34(+1.07%)
Aug 15, 2007	32.46	32.83	31.99	32.03	12,189,603	-0.30(-0.92%)
Aug 14, 2007	32.73	32.80	31.90	32.32	14,936,749	-0.48(-1.46%)
Aug 13, 2007	33.46	33.66	32.73	32.80	10,089,214	-0.47(-1.42%)
Aug 10, 2007	33.43	33.62	32.72	33.27	12,585,520	-0.35(-1.04%)
Aug 09, 2007	33.33	34.93	33.00	33.62	19,690,398	-0.24(-0.72%)
Aug 08, 2007	33.51	34.34	32.54	33.86	15,207,801	+0.38(+1.13%)
Aug 07, 2007	33.00	33.87	33.00	33.49	10,813,703	+0.18(+0.55%)
Aug 06, 2007	32.50	33.35	32.50	33.30	14,842,586	+0.38(+1.15%)
Aug 03, 2007	32.99	33.13	32.87	32.93	11,491,632	-0.06(-0.18%)
Aug 02, 2007	32.38	33.18	32.37	32.99	18,053,888	+0.48(+1.49%)

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.