Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	75.53	75.91	74.10	74.87	292,557	+0.02(+0.03%)
Oct 30, 2007	75.71	75.97	74.63	74.85	189,366	-0.99(-1.30%)
Oct 29, 2007	76.57	77.33	75.49	75.84	141,260	-0.29(-0.38%)
Oct 26, 2007	73.61	76.77	73.34	76.12	276,644	+3.90(+5.40%)
Oct 25, 2007	73.66	73.95	71.90	72.22	221,560	-1.09(-1.49%)
Oct 24, 2007	73.39	73.86	72.36	73.32	106,373	-0.25(-0.34%)
Oct 23, 2007	73.03	73.71	72.81	73.57	116,411	+1.01(+1.40%)
Oct 22, 2007	72.29	73.37	72.01	72.56	189,366	-0.47(-0.65%)
Oct 19, 2007	74.27	74.41	72.72	73.03	232,210	-1.44(-1.93%)
Oct 18, 2007	74.37	74.88	74.00	74.47	84,584	-0.29(-0.38%)
Oct 17, 2007	75.27	75.66	74.21	74.76	145,422	-0.42(-0.57%)
Oct 16, 2007	76.30	76.30	75.01	75.18	130,732	-1.61(-2.10%)
Oct 15, 2007	76.33	77.36	76.33	76.79	89,970	+0.64(+0.84%)
Oct 12, 2007	75.83	76.43	75.72	76.15	151,420	-0.07(-0.10%)
Oct 11, 2007	77.50	77.99	75.57	76.23	139,056	-0.81(-1.05%)
Oct 10, 2007	76.33	77.40	76.04	77.04	103,558	+0.06(+0.07%)
Oct 09, 2007	76.51	76.98	76.31	76.98	91,929	+0.34(+0.44%)
Oct 08, 2007	77.32	77.32	76.41	76.64	87,767	-0.84(-1.09%)
Oct 05, 2007	77.80	77.80	76.25	77.49	117,879	+0.06(+0.07%)
Oct 04, 2007	78.10	78.10	76.58	77.43	159,254	-0.41(-0.52%)
Oct 03, 2007	79.05	79.24	77.43	77.84	166,231	-0.95(-1.20%)
Oct 02, 2007	78.32	78.83	77.71	78.78	136,241	+0.07(+0.08%)
Oct 01, 2007	77.65	78.85	77.65	78.72	135,996	+1.03(+1.32%)
Sep 28, 2007	76.87	78.22	76.87	77.69	596,377	+1.04(+1.35%)
Sep 27, 2007	75.86	76.78	75.26	76.65	134,772	+1.39(+1.85%)
Sep 26, 2007	76.61	76.90	74.52	75.26	244,206	-0.83(-1.08%)
Sep 25, 2007	76.59	76.78	75.57	76.09	268,198	-1.28(-1.66%)
Sep 24, 2007	78.29	78.38	76.96	77.37	171,495	-0.18(-0.23%)
Sep 21, 2007	78.63	79.02	77.55	77.55	330,382	-0.87(-1.11%)
Sep 20, 2007	78.46	78.65	77.39	78.43	195,120	-0.11(-0.15%)
Sep 19, 2007	77.53	78.70	77.41	78.54	186,429	+1.30(+1.68%)
Sep 18, 2007	77.24	77.53	76.48	77.24	171,005	+0.12(+0.16%)
Sep 17, 2007	76.81	77.48	76.53	77.12	221,438	+0.33(+0.43%)
Sep 14, 2007	76.28	77.02	75.62	76.79	321,201	+0.35(+0.46%)
Sep 13, 2007	76.55	77.10	75.80	76.44	219,234	+0.06(+0.07%)
Sep 12, 2007	75.48	76.77	75.45	76.38	224,620	+0.91(+1.20%)
Sep 11, 2007	74.55	75.50	74.27	75.48	258,650	+0.91(+1.23%)
Sep 10, 2007	75.08	75.30	73.92	74.56	287,049	-0.32(-0.43%)
Sep 07, 2007	74.62	75.61	74.02	74.88	272,237	+0.07(+0.09%)
Sep 06, 2007	74.30	75.37	74.30	74.81	230,373	+0.53(+0.71%)
Sep 05, 2007	73.76	74.28	73.09	74.28	360,984	+0.38(+0.51%)
Sep 04, 2007	72.22	74.87	72.01	73.91	299,167	+2.18(+3.04%)
Aug 31, 2007	71.07	72.14	71.07	71.73	142,239	+0.93(+1.32%)
Aug 30, 2007	70.17	71.13	70.17	70.80	167,700	-0.20(-0.28%)
Aug 29, 2007	71.14	71.26	69.97	70.99	168,434	+0.73(+1.03%)
Aug 28, 2007	71.46	71.65	70.26	70.26	224,987	-1.15(-1.61%)
Aug 27, 2007	71.68	71.74	70.97	71.42	124,979	+0.00(+0.00%)
Aug 24, 2007	69.95	71.42	69.76	71.42	196,711	+1.31(+1.86%)
Aug 23, 2007	69.47	70.55	69.46	70.11	216,419	+0.86(+1.24%)
Aug 22, 2007	69.12	69.75	68.44	69.25	231,108	+0.54(+0.78%)
Aug 21, 2007	68.22	69.43	67.82	68.71	348,743	+0.62(+0.91%)
Aug 20, 2007	67.81	68.53	67.19	68.09	204,545	+0.16(+0.24%)
Aug 17, 2007	71.06	71.06	67.25	67.93	417,659	+1.27(+1.90%)
Aug 16, 2007	67.07	67.17	64.83	66.66	502,856	-0.79(-1.17%)
Aug 15, 2007	68.75	68.87	67.24	67.45	293,169	-1.19(-1.74%)
Aug 14, 2007	69.79	69.86	68.62	68.65	342,990	-0.51(-0.73%)
Aug 13, 2007	68.02	70.18	67.94	69.15	433,573	+2.34(+3.50%)
Aug 10, 2007	65.62	67.27	63.48	66.82	615,228	-0.11(-0.17%)
Aug 09, 2007	69.42	69.42	64.91	66.93	1,110,862	-2.91(-4.16%)
Aug 08, 2007	70.35	70.57	68.83	69.84	661,254	-0.19(-0.27%)
Aug 07, 2007	69.85	70.35	68.64	70.03	450,832	-0.29(-0.42%)
Aug 06, 2007	70.75	70.84	68.66	70.32	689,775	-0.67(-0.94%)
Aug 03, 2007	71.27	72.46	70.80	70.99	407,255	-1.47(-2.03%)
Aug 02, 2007	73.26	73.76	71.69	72.46	257,303	-0.07(-0.09%)

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.