Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	38.59	39.20	38.34	38.71	14,132,536	+0.43(+1.13%)
Oct 30, 2007	39.20	39.50	38.11	38.28	13,599,741	-1.07(-2.71%)
Oct 29, 2007	40.36	40.50	39.16	39.34	12,131,901	-0.85(-2.12%)
Oct 26, 2007	41.16	41.63	39.88	40.19	25,489,546	+0.56(+1.41%)
Oct 25, 2007	38.89	40.07	38.47	39.63	19,830,498	+1.08(+2.79%)
Oct 24, 2007	37.27	38.64	37.04	38.56	20,003,126	+1.01(+2.68%)
Oct 23, 2007	37.81	37.82	36.88	37.55	9,989,896	-0.04(-0.12%)
Oct 22, 2007	36.84	37.65	36.46	37.59	18,244,064	-0.04(-0.10%)
Oct 19, 2007	38.86	38.91	37.56	37.63	20,142,862	-1.51(-3.86%)
Oct 18, 2007	38.81	39.51	38.63	39.14	9,060,172	-0.11(-0.28%)
Oct 17, 2007	40.34	40.34	38.73	39.25	16,216,252	-0.73(-1.81%)
Oct 16, 2007	40.33	40.42	39.78	39.98	12,246,342	-0.57(-1.40%)
Oct 15, 2007	40.73	41.22	40.08	40.55	12,146,303	+0.15(+0.38%)
Oct 12, 2007	39.99	40.70	39.80	40.39	11,277,935	+0.13(+0.33%)
Oct 11, 2007	40.92	41.58	39.48	40.26	21,098,282	-0.55(-1.35%)
Oct 10, 2007	38.51	41.34	38.45	40.81	33,345,078	+1.13(+2.85%)
Oct 09, 2007	39.16	39.84	38.78	39.68	19,315,748	+0.78(+2.01%)
Oct 08, 2007	37.84	39.18	37.82	38.90	21,881,150	+1.33(+3.54%)
Oct 05, 2007	37.48	37.85	36.90	37.57	11,431,969	+0.27(+0.72%)
Oct 04, 2007	36.63	37.40	36.26	37.30	9,823,237	+0.42(+1.15%)
Oct 03, 2007	37.02	37.37	36.55	36.87	12,639,337	-0.45(-1.19%)
Oct 02, 2007	36.87	37.48	36.60	37.32	13,098,559	+0.25(+0.68%)
Oct 01, 2007	36.78	37.14	36.49	37.07	12,006,044	+0.14(+0.39%)
Sep 28, 2007	37.37	37.64	36.78	36.92	11,572,294	-0.21(-0.56%)
Sep 27, 2007	37.97	37.97	37.00	37.13	10,901,426	-0.38(-1.03%)
Sep 26, 2007	38.31	38.34	36.91	37.52	17,746,590	-0.32(-0.86%)
Sep 25, 2007	38.48	38.57	37.71	37.84	15,125,296	-1.11(-2.85%)
Sep 24, 2007	39.15	39.34	38.79	38.95	12,871,626	-0.10(-0.25%)
Sep 21, 2007	38.88	39.24	38.52	39.05	12,337,313	+0.53(+1.37%)
Sep 20, 2007	38.35	38.78	38.01	38.52	8,968,473	+0.29(+0.75%)
Sep 19, 2007	38.83	39.33	37.87	38.24	15,490,245	-0.35(-0.90%)
Sep 18, 2007	37.76	38.75	37.40	38.58	12,082,249	+0.89(+2.36%)
Sep 17, 2007	37.99	38.04	37.05	37.69	10,842,295	-0.39(-1.02%)
Sep 14, 2007	37.77	38.35	37.49	38.08	8,869,333	+0.31(+0.83%)
Sep 13, 2007	36.81	38.17	36.81	37.77	17,061,012	+1.08(+2.95%)
Sep 12, 2007	37.26	37.54	36.48	36.69	24,157,002	-0.63(-1.69%)
Sep 11, 2007	37.39	37.54	36.56	37.32	15,330,352	-0.07(-0.19%)
Sep 10, 2007	38.03	38.08	36.77	37.39	12,530,172	-0.73(-1.92%)
Sep 07, 2007	38.31	38.44	37.53	38.12	14,973,615	-0.57(-1.46%)
Sep 06, 2007	39.01	39.74	38.25	38.69	16,317,781	-0.32(-0.83%)
Sep 05, 2007	38.54	39.14	38.51	39.01	11,708,703	+0.21(+0.54%)
Sep 04, 2007	37.43	39.17	37.36	38.80	13,006,496	+1.15(+3.05%)
Aug 31, 2007	37.91	38.10	37.55	37.65	10,433,653	+0.25(+0.68%)
Aug 30, 2007	37.02	38.05	36.91	37.40	9,249,937	-0.06(-0.16%)
Aug 29, 2007	36.63	37.65	36.46	37.46	11,806,224	+1.18(+3.24%)
Aug 28, 2007	37.04	37.07	36.15	36.29	11,989,076	-0.86(-2.31%)
Aug 27, 2007	36.86	37.45	36.86	37.14	9,941,670	-0.31(-0.82%)
Aug 24, 2007	36.57	37.53	36.51	37.45	12,205,587	+1.02(+2.81%)
Aug 23, 2007	36.20	36.60	35.85	36.43	12,969,198	+0.56(+1.56%)
Aug 22, 2007	35.14	36.06	35.04	35.87	17,963,328	+1.18(+3.41%)
Aug 21, 2007	34.86	35.13	34.16	34.69	12,625,209	-0.51(-1.44%)
Aug 20, 2007	34.96	35.35	34.47	35.19	15,043,520	-0.31(-0.87%)
Aug 17, 2007	35.29	35.84	34.91	35.50	23,155,410	+1.20(+3.49%)
Aug 16, 2007	34.21	34.57	32.98	34.30	30,455,838	-0.54(-1.55%)
Aug 15, 2007	36.17	36.28	34.53	34.84	19,439,592	-0.94(-2.63%)
Aug 14, 2007	37.20	37.20	35.58	35.78	16,897,874	-0.89(-2.43%)
Aug 13, 2007	37.87	38.31	36.41	36.67	21,543,584	-1.20(-3.16%)
Aug 10, 2007	36.82	38.17	36.28	37.87	26,243,814	+0.74(+2.00%)
Aug 09, 2007	36.31	38.44	35.57	37.13	35,487,268	+0.14(+0.39%)
Aug 08, 2007	35.47	37.50	35.25	36.98	30,551,102	+1.80(+5.11%)
Aug 07, 2007	34.41	35.49	34.19	35.19	21,415,348	+0.52(+1.51%)
Aug 06, 2007	34.03	34.67	33.18	34.66	28,331,400	+0.68(+2.01%)
Aug 03, 2007	34.02	35.50	33.91	33.98	22,784,482	-1.52(-4.27%)
Aug 02, 2007	35.13	35.72	34.31	35.50	27,476,134	+0.56(+1.59%)

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.