Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	37.70	38.10	37.45	38.03	12,037,091	+0.36(+0.96%)
Oct 30, 2007	37.45	37.88	37.32	37.67	7,153,699	+0.00(+0.00%)
Oct 29, 2007	37.19	37.89	37.19	37.67	9,887,117	+0.45(+1.21%)
Oct 26, 2007	37.00	37.28	36.67	37.22	9,161,885	+0.25(+0.69%)
Oct 25, 2007	36.38	37.10	36.25	36.97	12,364,473	+0.59(+1.61%)
Oct 24, 2007	36.21	36.44	35.79	36.38	12,960,484	+0.11(+0.32%)
Oct 23, 2007	35.77	36.27	35.45	36.27	14,133,968	+0.60(+1.70%)
Oct 22, 2007	35.67	35.81	35.40	35.66	18,814,396	-0.25(-0.71%)
Oct 19, 2007	35.87	36.33	35.85	35.91	14,038,919	-0.24(-0.65%)
Oct 18, 2007	36.21	36.35	36.07	36.15	5,827,943	-0.11(-0.30%)
Oct 17, 2007	36.42	36.47	35.93	36.26	8,610,894	+0.10(+0.26%)
Oct 16, 2007	35.81	36.32	35.67	36.16	15,083,595	+0.39(+1.10%)
Oct 15, 2007	36.47	36.51	35.60	35.77	14,776,400	-0.53(-1.46%)
Oct 12, 2007	36.19	36.51	35.76	36.30	19,733,290	+0.49(+1.37%)
Oct 11, 2007	36.48	36.55	35.62	35.81	12,516,068	-0.50(-1.37%)
Oct 10, 2007	36.39	36.62	35.83	36.30	10,280,007	-0.22(-0.61%)
Oct 09, 2007	36.30	36.58	36.09	36.53	10,153,547	+0.32(+0.90%)
Oct 08, 2007	35.72	36.25	35.66	36.20	6,627,281	+0.32(+0.89%)
Oct 05, 2007	35.69	36.00	35.60	35.88	9,461,395	+0.21(+0.59%)
Oct 04, 2007	35.60	35.90	35.55	35.67	7,652,626	-0.04(-0.12%)
Oct 03, 2007	35.62	35.80	35.35	35.72	9,055,153	+0.10(+0.29%)
Oct 02, 2007	35.88	35.93	35.44	35.62	12,489,833	-0.04(-0.11%)
Oct 01, 2007	34.85	35.79	34.80	35.65	12,951,215	+0.98(+2.83%)
Sep 28, 2007	34.67	34.95	34.44	34.67	10,324,464	-0.06(-0.16%)
Sep 27, 2007	34.90	34.98	34.41	34.73	10,604,243	-0.15(-0.44%)
Sep 26, 2007	34.60	34.96	34.50	34.88	12,110,729	+0.41(+1.20%)
Sep 25, 2007	34.88	34.95	34.30	34.47	21,314,272	-0.52(-1.47%)
Sep 24, 2007	34.93	35.27	34.83	34.99	7,403,477	+0.10(+0.29%)
Sep 21, 2007	35.32	35.32	34.82	34.88	16,142,091	-0.04(-0.13%)
Sep 20, 2007	35.27	35.41	34.88	34.93	12,938,962	-0.34(-0.97%)
Sep 19, 2007	34.92	35.48	34.85	35.27	18,602,792	+0.25(+0.71%)
Sep 18, 2007	34.99	35.13	34.76	35.02	17,460,098	+0.24(+0.70%)
Sep 17, 2007	35.20	35.29	34.46	34.78	18,408,974	-0.52(-1.46%)
Sep 14, 2007	34.31	35.34	33.81	35.30	24,508,074	+0.73(+2.12%)
Sep 13, 2007	33.54	34.81	33.52	34.57	31,568,994	+1.97(+6.05%)
Sep 12, 2007	33.02	33.07	32.57	32.59	12,079,821	-0.36(-1.08%)
Sep 11, 2007	32.47	33.45	32.42	32.95	27,120,216	+1.02(+3.21%)
Sep 10, 2007	31.50	32.22	31.50	31.92	14,041,912	+0.58(+1.85%)
Sep 07, 2007	31.51	31.56	31.19	31.34	9,140,171	-0.33(-1.04%)
Sep 06, 2007	31.32	31.75	31.07	31.68	9,217,587	+0.33(+1.06%)
Sep 05, 2007	31.43	31.83	31.18	31.34	6,512,289	-0.27(-0.85%)
Sep 04, 2007	31.27	31.69	31.24	31.61	8,499,672	+0.26(+0.83%)
Aug 31, 2007	31.37	31.54	31.27	31.35	6,415,048	+0.27(+0.86%)
Aug 30, 2007	31.05	31.33	30.96	31.08	6,487,327	-0.23(-0.73%)
Aug 29, 2007	31.00	31.39	30.66	31.31	10,604,403	+0.35(+1.13%)
Aug 28, 2007	31.57	31.57	30.87	30.96	9,079,973	-0.53(-1.68%)
Aug 27, 2007	31.83	32.18	31.44	31.49	7,124,342	-0.41(-1.30%)
Aug 24, 2007	31.76	32.12	31.59	31.90	9,187,268	+0.17(+0.54%)
Aug 23, 2007	31.42	31.85	31.51	31.73	10,471,974	+0.31(+0.99%)
Aug 22, 2007	30.95	31.48	30.91	31.42	10,030,072	+0.57(+1.84%)
Aug 21, 2007	30.89	31.09	30.59	30.85	8,767,515	+0.11(+0.37%)
Aug 20, 2007	30.38	31.01	30.34	30.74	8,080,233	+0.46(+1.51%)
Aug 17, 2007	31.29	31.32	30.13	30.28	19,089,804	-0.32(-1.04%)
Aug 16, 2007	29.82	30.78	29.69	30.60	17,170,312	+0.32(+1.07%)
Aug 15, 2007	30.68	31.03	30.24	30.28	12,894,417	-0.28(-0.92%)
Aug 14, 2007	30.94	31.01	30.16	30.56	15,800,406	-0.45(-1.46%)
Aug 13, 2007	31.63	31.82	30.94	31.01	10,672,582	-0.45(-1.42%)
Aug 10, 2007	31.61	31.78	30.93	31.45	13,313,227	-0.33(-1.04%)
Aug 09, 2007	31.51	33.02	31.20	31.78	20,828,916	-0.23(-0.72%)
Aug 08, 2007	31.68	32.46	30.76	32.01	16,087,130	+0.36(+1.13%)
Aug 07, 2007	31.19	32.02	31.19	31.66	11,438,961	+0.17(+0.55%)
Aug 06, 2007	30.73	31.53	30.72	31.48	15,700,798	+0.36(+1.14%)
Aug 03, 2007	31.19	31.32	31.08	31.13	12,156,089	-0.06(-0.18%)
Aug 02, 2007	30.61	31.37	30.60	31.19	19,097,780	+0.46(+1.49%)

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.