Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	34.07	34.57	33.55	34.57	2,365,304	+0.58(+1.71%)
Oct 30, 2007	34.06	34.70	33.92	33.99	2,502,502	-0.22(-0.65%)
Oct 29, 2007	35.00	35.28	34.05	34.21	2,370,694	-0.79(-2.26%)
Oct 26, 2007	35.75	35.82	34.17	35.00	1,511,911	-0.31(-0.88%)
Oct 25, 2007	35.44	35.88	34.72	35.31	2,184,535	-0.12(-0.33%)
Oct 24, 2007	35.81	36.08	33.98	35.43	2,880,224	-0.47(-1.31%)
Oct 23, 2007	36.71	37.04	35.79	35.90	2,316,265	-0.86(-2.34%)
Oct 22, 2007	35.84	37.17	35.57	36.76	1,841,243	+0.91(+2.55%)
Oct 19, 2007	37.41	37.73	35.82	35.85	2,464,200	-1.61(-4.31%)
Oct 18, 2007	36.81	37.57	36.52	37.46	1,137,502	+0.59(+1.60%)
Oct 17, 2007	37.05	37.88	36.51	36.87	1,682,885	+0.24(+0.64%)
Oct 16, 2007	36.91	37.40	36.52	36.64	1,447,462	-0.37(-1.01%)
Oct 15, 2007	37.09	37.39	36.68	37.01	1,428,761	-0.19(-0.52%)
Oct 12, 2007	36.17	37.32	35.94	37.21	1,380,255	+1.22(+3.39%)
Oct 11, 2007	36.10	36.57	35.82	35.99	1,488,623	-0.12(-0.33%)
Oct 10, 2007	36.98	36.98	35.85	36.10	1,737,117	-0.96(-2.58%)
Oct 09, 2007	37.05	37.20	36.27	37.06	1,824,088	+0.29(+0.79%)
Oct 08, 2007	37.44	37.65	36.66	36.77	1,284,631	-0.80(-2.14%)
Oct 05, 2007	36.96	38.18	36.89	37.57	1,539,393	+0.81(+2.20%)
Oct 04, 2007	37.18	37.38	36.47	36.76	1,479,333	-0.40(-1.08%)
Oct 03, 2007	38.21	38.32	36.94	37.16	2,725,674	-1.16(-3.02%)
Oct 02, 2007	37.99	38.44	37.77	38.32	1,325,293	+0.21(+0.55%)
Oct 01, 2007	37.68	38.12	37.63	38.11	1,636,273	+0.51(+1.36%)
Sep 28, 2007	38.40	38.49	37.42	37.60	2,350,077	-0.71(-1.86%)
Sep 27, 2007	38.46	38.46	37.83	38.31	969,700	+0.12(+0.33%)
Sep 26, 2007	38.30	38.44	37.73	38.19	1,614,570	-0.11(-0.29%)
Sep 25, 2007	37.15	38.30	37.14	38.30	1,745,094	+0.92(+2.46%)
Sep 24, 2007	37.27	38.01	36.79	37.38	1,586,079	+0.01(+0.04%)
Sep 21, 2007	37.05	37.52	36.64	37.36	3,310,758	+0.60(+1.62%)
Sep 20, 2007	37.11	37.26	36.39	36.77	2,107,389	-0.63(-1.69%)
Sep 19, 2007	37.01	37.48	36.27	37.40	1,929,883	+0.56(+1.52%)
Sep 18, 2007	35.33	36.91	35.02	36.84	1,498,307	+1.68(+4.79%)
Sep 17, 2007	35.56	36.01	35.12	35.16	1,040,942	-0.69(-1.91%)
Sep 14, 2007	34.73	35.94	34.70	35.84	1,369,372	+0.79(+2.25%)
Sep 13, 2007	35.12	35.20	34.42	35.05	1,423,336	+0.28(+0.82%)
Sep 12, 2007	34.98	35.16	34.33	34.77	1,670,190	-0.23(-0.65%)
Sep 11, 2007	33.97	35.00	33.67	35.00	1,813,419	+1.27(+3.76%)
Sep 10, 2007	33.58	34.03	33.13	33.73	1,979,571	+0.38(+1.14%)
Sep 07, 2007	34.32	34.57	33.17	33.35	1,464,098	-1.37(-3.95%)
Sep 06, 2007	34.42	34.79	34.07	34.72	1,387,425	+0.54(+1.58%)
Sep 05, 2007	34.50	34.74	33.90	34.18	1,237,735	-0.52(-1.50%)
Sep 04, 2007	34.02	35.09	33.53	34.70	1,314,298	+0.73(+2.16%)
Aug 31, 2007	33.80	34.16	33.11	33.96	1,033,104	+0.47(+1.41%)
Aug 30, 2007	33.66	33.96	33.17	33.49	817,045	-0.28(-0.84%)
Aug 29, 2007	33.17	33.78	32.86	33.78	990,144	+0.82(+2.48%)
Aug 28, 2007	33.70	34.07	32.95	32.96	1,437,589	-0.84(-2.48%)
Aug 27, 2007	34.35	34.41	33.78	33.80	813,634	-0.55(-1.59%)
Aug 24, 2007	33.78	34.36	33.66	34.34	696,721	+0.55(+1.62%)
Aug 23, 2007	34.21	34.37	33.42	33.80	912,444	-0.26(-0.77%)
Aug 22, 2007	33.06	34.14	32.94	34.06	1,181,718	+1.12(+3.41%)
Aug 21, 2007	33.21	33.59	32.69	32.94	843,352	-0.45(-1.35%)
Aug 20, 2007	33.31	33.78	32.99	33.39	1,577,888	-0.04(-0.12%)
Aug 17, 2007	33.43	34.05	32.26	33.43	3,151,266	+0.82(+2.51%)
Aug 16, 2007	32.53	32.82	31.54	32.61	2,123,325	+0.30(+0.94%)
Aug 15, 2007	32.92	33.59	32.22	32.31	1,460,870	-0.50(-1.52%)
Aug 14, 2007	34.16	34.19	32.81	32.81	1,583,277	-1.22(-3.58%)
Aug 13, 2007	34.67	34.67	33.35	34.03	1,788,724	-0.41(-1.19%)
Aug 10, 2007	35.74	36.58	33.94	34.43	2,750,202	-1.30(-3.64%)
Aug 09, 2007	35.04	38.06	34.75	35.74	3,093,472	+0.12(+0.35%)
Aug 08, 2007	34.16	35.84	34.05	35.61	2,698,299	+1.33(+3.88%)
Aug 07, 2007	33.76	34.69	33.35	34.28	3,128,262	+0.25(+0.73%)
Aug 06, 2007	32.84	34.07	32.45	34.03	2,620,471	+1.45(+4.46%)
Aug 03, 2007	32.93	34.33	32.56	32.58	2,496,888	-1.73(-5.05%)
Aug 02, 2007	34.13	34.32	33.47	34.31	1,984,291	+0.26(+0.77%)

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.