Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	33.67	34.51	33.58	34.46	4,290,487	+0.91(+2.71%)
Oct 30, 2007	33.61	34.00	33.46	33.55	3,079,506	-0.42(-1.24%)
Oct 29, 2007	33.92	34.08	33.28	33.97	3,650,656	+0.09(+0.25%)
Oct 26, 2007	33.98	34.28	33.65	33.88	3,478,173	+0.22(+0.65%)
Oct 25, 2007	33.73	33.82	33.22	33.67	4,064,190	+0.05(+0.16%)
Oct 24, 2007	33.57	33.98	33.04	33.61	4,880,032	-0.14(-0.41%)
Oct 23, 2007	33.86	33.99	33.42	33.75	3,257,905	+0.15(+0.45%)
Oct 22, 2007	32.60	33.80	32.59	33.60	4,788,405	+0.31(+0.93%)
Oct 19, 2007	35.06	35.21	33.04	33.29	8,755,508	-2.05(-5.80%)
Oct 18, 2007	34.88	35.47	34.73	35.34	3,521,560	+0.44(+1.27%)
Oct 17, 2007	35.15	35.28	34.57	34.90	4,054,008	+0.18(+0.53%)
Oct 16, 2007	34.86	35.06	34.54	34.71	3,531,117	-0.21(-0.60%)
Oct 15, 2007	35.10	35.36	34.69	34.92	4,083,456	-0.07(-0.21%)
Oct 12, 2007	35.65	35.70	34.79	35.00	4,749,722	-0.51(-1.43%)
Oct 11, 2007	36.20	36.45	35.41	35.50	4,556,338	-0.47(-1.30%)
Oct 10, 2007	36.06	36.19	35.56	35.97	3,222,104	-0.11(-0.31%)
Oct 09, 2007	35.83	36.15	35.60	36.08	3,139,397	+0.33(+0.92%)
Oct 08, 2007	35.86	36.03	35.46	35.75	2,789,153	-0.02(-0.06%)
Oct 05, 2007	35.40	36.19	35.40	35.77	3,861,822	+0.59(+1.69%)
Oct 04, 2007	34.95	35.34	34.81	35.18	2,730,748	+0.28(+0.81%)
Oct 03, 2007	34.98	35.08	34.65	34.90	3,576,172	-0.32(-0.90%)
Oct 02, 2007	35.22	35.81	35.04	35.21	3,253,961	-0.34(-0.95%)
Oct 01, 2007	35.25	35.85	35.13	35.55	4,625,935	+0.47(+1.33%)
Sep 28, 2007	35.26	35.35	34.85	35.08	4,763,830	-0.10(-0.28%)
Sep 27, 2007	34.80	35.23	34.28	35.18	7,926,620	+1.19(+3.49%)
Sep 26, 2007	33.85	34.26	33.70	33.99	4,189,191	+0.36(+1.08%)
Sep 25, 2007	32.86	33.75	32.75	33.63	4,182,061	+0.51(+1.53%)
Sep 24, 2007	32.98	33.62	32.97	33.12	3,806,133	+0.03(+0.10%)
Sep 21, 2007	33.53	33.59	33.01	33.09	5,539,471	-0.11(-0.32%)
Sep 20, 2007	33.60	33.76	33.20	33.20	3,875,779	-0.40(-1.20%)
Sep 19, 2007	33.41	33.94	33.28	33.60	5,042,828	+0.51(+1.55%)
Sep 18, 2007	31.75	33.09	31.87	33.09	4,280,514	+1.33(+4.19%)
Sep 17, 2007	31.99	32.12	31.65	31.75	2,700,172	-0.32(-1.01%)
Sep 14, 2007	31.64	32.29	31.53	32.08	3,781,118	+0.36(+1.14%)
Sep 13, 2007	31.85	32.00	31.48	31.71	2,323,434	+0.14(+0.44%)
Sep 12, 2007	31.43	31.83	31.37	31.58	2,934,785	+0.00(+0.00%)
Sep 11, 2007	31.58	31.73	31.34	31.58	3,168,706	+0.16(+0.52%)
Sep 10, 2007	31.44	31.76	30.74	31.41	3,953,601	+0.18(+0.57%)
Sep 07, 2007	31.45	31.79	31.11	31.23	3,803,266	-0.84(-2.61%)
Sep 06, 2007	32.35	32.38	31.81	32.07	3,910,063	-0.13(-0.39%)
Sep 05, 2007	32.28	32.41	31.67	32.20	5,576,031	-0.48(-1.47%)
Sep 04, 2007	32.64	32.89	32.38	32.68	3,679,176	+0.22(+0.69%)
Aug 31, 2007	32.04	32.74	31.97	32.45	4,323,597	+0.84(+2.65%)
Aug 30, 2007	31.46	32.10	31.44	31.62	2,793,855	-0.19(-0.60%)
Aug 29, 2007	31.13	31.85	30.93	31.81	4,377,299	+0.89(+2.88%)
Aug 28, 2007	31.15	31.27	30.79	30.92	6,267,023	-0.36(-1.14%)
Aug 27, 2007	31.58	31.63	31.23	31.27	2,708,327	-0.22(-0.71%)
Aug 24, 2007	30.61	31.54	30.49	31.50	3,912,945	+1.02(+3.35%)
Aug 23, 2007	30.96	31.15	30.23	30.47	4,077,540	-0.48(-1.55%)
Aug 22, 2007	30.76	31.04	29.97	30.96	5,252,151	+0.65(+2.13%)
Aug 21, 2007	31.07	31.18	30.19	30.31	7,110,626	-0.76(-2.44%)
Aug 20, 2007	29.99	31.31	29.99	31.07	5,707,403	+0.54(+1.77%)
Aug 17, 2007	30.47	30.84	29.84	30.53	7,842,426	+0.59(+1.96%)
Aug 16, 2007	29.60	30.22	28.46	29.94	9,171,560	-0.30(-1.00%)
Aug 15, 2007	30.86	31.31	30.17	30.24	5,105,738	-0.73(-2.36%)
Aug 14, 2007	31.67	31.88	30.98	30.98	5,083,490	-0.74(-2.33%)
Aug 13, 2007	31.73	32.25	31.09	31.71	4,873,964	+0.67(+2.17%)
Aug 10, 2007	29.24	31.23	29.17	31.04	6,805,861	+0.84(+2.77%)
Aug 09, 2007	31.04	32.53	30.11	30.20	7,835,448	-1.81(-5.66%)
Aug 08, 2007	32.15	32.70	31.84	32.02	5,326,939	+0.10(+0.31%)
Aug 07, 2007	31.09	32.13	30.98	31.92	6,942,694	+0.20(+0.64%)
Aug 06, 2007	31.24	31.75	30.78	31.71	5,270,355	+0.77(+2.49%)
Aug 03, 2007	31.15	31.40	30.86	30.94	5,104,396	-0.46(-1.47%)
Aug 02, 2007	32.11	32.11	31.13	31.40	5,716,975	-0.16(-0.50%)

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.