Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	38.61	39.22	38.35	38.72	14,127,799	+0.43(+1.13%)
Oct 30, 2007	39.21	39.51	38.12	38.29	13,595,182	-1.07(-2.71%)
Oct 29, 2007	40.38	40.51	39.17	39.36	12,127,834	-0.85(-2.12%)
Oct 26, 2007	41.17	41.65	39.89	40.21	25,481,002	+0.56(+1.41%)
Oct 25, 2007	38.90	40.08	38.49	39.65	19,823,850	+1.08(+2.79%)
Oct 24, 2007	37.28	38.66	37.06	38.57	19,996,422	+1.01(+2.68%)
Oct 23, 2007	37.83	37.83	36.89	37.56	9,986,547	-0.04(-0.12%)
Oct 22, 2007	36.85	37.66	36.47	37.61	18,237,948	-0.04(-0.10%)
Oct 19, 2007	38.87	38.93	37.57	37.65	20,136,110	-1.51(-3.86%)
Oct 18, 2007	38.83	39.52	38.64	39.16	9,057,135	-0.11(-0.28%)
Oct 17, 2007	40.36	40.36	38.74	39.27	16,210,816	-0.73(-1.81%)
Oct 16, 2007	40.34	40.44	39.80	39.99	12,242,237	-0.57(-1.40%)
Oct 15, 2007	40.74	41.23	40.10	40.56	12,142,232	+0.15(+0.38%)
Oct 12, 2007	40.00	40.71	39.82	40.41	11,274,155	+0.13(+0.33%)
Oct 11, 2007	40.93	41.60	39.49	40.27	21,091,210	-0.55(-1.35%)
Oct 10, 2007	38.52	41.36	38.46	40.82	33,333,902	+1.13(+2.85%)
Oct 09, 2007	39.17	39.86	38.79	39.69	19,309,274	+0.78(+2.01%)
Oct 08, 2007	37.85	39.19	37.83	38.91	21,873,814	+1.33(+3.54%)
Oct 05, 2007	37.50	37.87	36.91	37.58	11,428,137	+0.27(+0.72%)
Oct 04, 2007	36.64	37.41	36.27	37.31	9,819,944	+0.42(+1.15%)
Oct 03, 2007	37.04	37.39	36.56	36.89	12,635,101	-0.45(-1.19%)
Oct 02, 2007	36.89	37.50	36.62	37.33	13,094,169	+0.25(+0.68%)
Oct 01, 2007	36.79	37.15	36.50	37.08	12,002,020	+0.14(+0.39%)
Sep 28, 2007	37.39	37.66	36.79	36.94	11,568,415	-0.21(-0.56%)
Sep 27, 2007	37.98	37.98	37.01	37.15	10,897,772	-0.38(-1.03%)
Sep 26, 2007	38.32	38.35	36.93	37.53	17,740,640	-0.32(-0.86%)
Sep 25, 2007	38.50	38.58	37.72	37.85	15,120,226	-1.11(-2.85%)
Sep 24, 2007	39.16	39.35	38.81	38.97	12,867,312	-0.10(-0.25%)
Sep 21, 2007	38.89	39.25	38.54	39.06	12,333,178	+0.53(+1.37%)
Sep 20, 2007	38.37	38.79	38.02	38.54	8,965,467	+0.29(+0.75%)
Sep 19, 2007	38.84	39.34	37.89	38.25	15,485,052	-0.35(-0.90%)
Sep 18, 2007	37.78	38.76	37.41	38.60	12,078,199	+0.89(+2.36%)
Sep 17, 2007	38.00	38.05	37.06	37.71	10,838,661	-0.39(-1.02%)
Sep 14, 2007	37.78	38.36	37.50	38.10	8,866,360	+0.31(+0.83%)
Sep 13, 2007	36.82	38.18	36.82	37.78	17,055,294	+1.08(+2.95%)
Sep 12, 2007	37.28	37.56	36.50	36.70	24,148,904	-0.63(-1.69%)
Sep 11, 2007	37.40	37.56	36.57	37.33	15,325,213	-0.07(-0.19%)
Sep 10, 2007	38.04	38.09	36.78	37.40	12,525,972	-0.73(-1.92%)
Sep 07, 2007	38.32	38.45	37.54	38.13	14,968,595	-0.57(-1.46%)
Sep 06, 2007	39.03	39.75	38.27	38.70	16,312,311	-0.32(-0.83%)
Sep 05, 2007	38.55	39.16	38.52	39.03	11,704,779	+0.21(+0.54%)
Sep 04, 2007	37.44	39.18	37.37	38.82	13,002,137	+1.15(+3.05%)
Aug 31, 2007	37.93	38.11	37.56	37.67	10,430,156	+0.25(+0.68%)
Aug 30, 2007	37.03	38.06	36.92	37.41	9,246,837	-0.06(-0.16%)
Aug 29, 2007	36.64	37.66	36.47	37.48	11,802,267	+1.18(+3.24%)
Aug 28, 2007	37.05	37.08	36.17	36.30	11,985,057	-0.86(-2.31%)
Aug 27, 2007	36.88	37.46	36.88	37.16	9,938,338	-0.31(-0.82%)
Aug 24, 2007	36.58	37.54	36.52	37.46	12,201,496	+1.02(+2.81%)
Aug 23, 2007	36.21	36.62	35.86	36.44	12,964,851	+0.56(+1.56%)
Aug 22, 2007	35.15	36.07	35.05	35.88	17,957,306	+1.18(+3.41%)
Aug 21, 2007	34.87	35.14	34.17	34.70	12,620,977	-0.51(-1.44%)
Aug 20, 2007	34.97	35.36	34.48	35.20	15,038,478	-0.31(-0.87%)
Aug 17, 2007	35.30	35.85	34.92	35.51	23,147,648	+1.20(+3.49%)
Aug 16, 2007	34.23	34.58	32.99	34.31	30,445,628	-0.54(-1.55%)
Aug 15, 2007	36.18	36.29	34.54	34.85	19,433,076	-0.94(-2.63%)
Aug 14, 2007	37.22	37.22	35.59	35.79	16,892,210	-0.89(-2.43%)
Aug 13, 2007	37.88	38.32	36.42	36.68	21,536,364	-1.20(-3.16%)
Aug 10, 2007	36.84	38.18	36.29	37.88	26,235,016	+0.74(+2.00%)
Aug 09, 2007	36.33	38.45	35.58	37.14	35,475,372	+0.14(+0.39%)
Aug 08, 2007	35.48	37.51	35.26	37.00	30,540,862	+1.80(+5.11%)
Aug 07, 2007	34.42	35.50	34.20	35.20	21,408,170	+0.52(+1.51%)
Aug 06, 2007	34.04	34.68	33.19	34.68	28,321,902	+0.68(+2.01%)
Aug 03, 2007	34.03	35.51	33.92	33.99	22,776,846	-1.52(-4.27%)
Aug 02, 2007	35.14	35.73	34.32	35.51	27,466,924	+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.