Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	41.79	41.81	40.51	41.17	6,964,200	-0.49(-1.18%)
Oct 30, 2007	42.04	42.48	41.60	41.66	4,626,900	-0.63(-1.49%)
Oct 29, 2007	42.38	42.86	41.98	42.29	3,860,100	-0.08(-0.19%)
Oct 26, 2007	42.30	42.45	41.84	42.37	3,428,500	+0.36(+0.86%)
Oct 25, 2007	42.77	42.88	41.41	42.01	4,276,400	-0.47(-1.11%)
Oct 24, 2007	41.57	42.72	41.45	42.48	5,025,700	+0.79(+1.89%)
Oct 23, 2007	41.85	42.00	41.04	41.69	4,524,500	+0.14(+0.34%)
Oct 22, 2007	41.49	42.53	41.21	41.55	5,411,800	-0.29(-0.69%)
Oct 19, 2007	43.10	43.49	41.70	41.84	7,430,900	-1.70(-3.90%)
Oct 18, 2007	43.64	44.05	43.13	43.54	4,614,800	-0.17(-0.39%)
Oct 17, 2007	44.00	44.29	43.30	43.71	4,918,500	+1.18(+2.77%)
Oct 16, 2007	42.60	42.80	42.22	42.53	3,306,500	-0.11(-0.26%)
Oct 15, 2007	42.63	43.00	42.00	42.64	3,006,100	-2.66(-5.87%)
Oct 12, 2007	45.45	45.49	44.51	45.30	3,025,000	+0.05(+0.11%)
Oct 11, 2007	46.62	46.90	44.92	45.25	4,895,100	-0.95(-2.06%)
Oct 10, 2007	45.46	46.52	45.46	46.20	3,575,600	+0.63(+1.38%)
Oct 09, 2007	46.11	46.23	45.06	45.57	3,324,500	-0.58(-1.26%)
Oct 08, 2007	46.55	46.78	45.88	46.15	2,213,500	-0.51(-1.09%)
Oct 05, 2007	45.76	46.95	45.76	46.66	3,717,400	+1.34(+2.96%)
Oct 04, 2007	45.00	45.71	44.90	45.32	2,786,500	+0.51(+1.14%)
Oct 03, 2007	44.80	45.38	44.60	44.81	5,535,700	+0.00(+0.00%)
Oct 02, 2007	45.20	45.47	44.47	44.81	4,136,500	-0.39(-0.86%)
Oct 01, 2007	44.39	45.59	44.32	45.20	4,741,700	+0.86(+1.94%)
Sep 28, 2007	44.08	44.42	43.87	44.34	6,290,000	+0.20(+0.45%)
Sep 27, 2007	43.93	44.45	43.72	44.14	4,673,300	-0.70(-1.56%)
Sep 26, 2007	44.53	44.98	44.22	44.84	3,262,200	+0.57(+1.29%)
Sep 25, 2007	44.47	44.47	43.23	44.27	5,724,900	-0.13(-0.29%)
Sep 24, 2007	44.40	44.73	44.25	44.40	3,651,300	-0.10(-0.22%)
Sep 21, 2007	45.00	45.00	44.24	44.50	5,769,100	-0.15(-0.34%)
Sep 20, 2007	45.21	45.26	44.38	44.65	3,291,800	-0.65(-1.43%)
Sep 19, 2007	44.72	45.83	44.42	45.30	5,163,700	+0.81(+1.82%)
Sep 18, 2007	43.17	44.51	42.62	44.49	6,203,800	+1.53(+3.56%)
Sep 17, 2007	43.50	43.59	42.26	42.96	5,061,100	-0.73(-1.67%)
Sep 14, 2007	43.36	44.22	43.17	43.69	4,232,500	+0.11(+0.25%)
Sep 13, 2007	43.11	43.80	42.30	43.58	10,132,500	+0.84(+1.97%)
Sep 12, 2007	42.22	42.88	42.15	42.74	6,551,300	+0.48(+1.14%)
Sep 11, 2007	42.23	42.54	41.85	42.26	5,161,700	+0.19(+0.45%)
Sep 10, 2007	43.65	43.66	41.68	42.07	5,475,400	-1.50(-3.44%)
Sep 07, 2007	43.92	44.22	43.39	43.57	4,098,500	-0.97(-2.18%)
Sep 06, 2007	43.80	44.62	43.61	44.54	4,538,900	+0.93(+2.13%)
Sep 05, 2007	44.37	44.37	43.28	43.61	5,209,600	-1.04(-2.33%)
Sep 04, 2007	44.50	45.11	44.38	44.65	5,912,200	+0.49(+1.11%)
Aug 31, 2007	44.19	44.38	43.66	44.16	3,669,000	+0.40(+0.91%)
Aug 30, 2007	43.03	44.06	42.74	43.76	3,763,800	+0.28(+0.64%)
Aug 29, 2007	42.87	43.49	42.51	43.48	5,204,000	+0.80(+1.87%)
Aug 28, 2007	43.56	43.83	42.68	42.68	4,358,600	-1.29(-2.93%)
Aug 27, 2007	44.18	44.45	43.54	43.97	4,898,600	-0.29(-0.66%)
Aug 24, 2007	43.30	44.36	43.30	44.26	3,969,600	+0.96(+2.22%)
Aug 23, 2007	43.73	43.93	42.91	43.30	4,677,100	-0.11(-0.25%)
Aug 22, 2007	43.09	43.51	42.56	43.41	6,212,800	+0.73(+1.71%)
Aug 21, 2007	42.44	43.03	42.10	42.68	5,676,400	-0.11(-0.26%)
Aug 20, 2007	41.54	43.02	41.32	42.79	8,393,800	+1.13(+2.71%)
Aug 17, 2007	41.48	42.33	40.97	41.66	10,612,000	+1.07(+2.64%)
Aug 16, 2007	41.62	41.75	39.78	40.59	15,884,200	-1.33(-3.17%)
Aug 15, 2007	43.78	44.00	41.82	41.92	7,226,100	-1.63(-3.74%)
Aug 14, 2007	43.83	44.05	43.09	43.55	7,728,400	-0.32(-0.73%)
Aug 13, 2007	43.87	44.38	43.36	43.87	10,326,900	+0.27(+0.62%)
Aug 10, 2007	43.88	44.13	42.09	43.60	12,647,300	-0.40(-0.91%)
Aug 09, 2007	44.39	45.02	42.27	44.00	17,823,100	-1.50(-3.30%)
Aug 08, 2007	46.69	47.50	44.09	45.50	12,293,800	-1.94(-4.09%)
Aug 07, 2007	48.00	48.37	46.51	47.44	9,565,500	-0.56(-1.17%)
Aug 06, 2007	47.88	48.33	47.35	48.00	6,445,200	+0.38(+0.80%)
Aug 03, 2007	48.45	49.35	47.53	47.62	10,794,200	-0.80(-1.65%)
Aug 02, 2007	47.96	48.48	47.42	48.42	8,322,700	+0.47(+0.98%)

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.