Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	34.09	34.59	33.57	34.59	2,364,049	+0.58(+1.71%)
Oct 30, 2007	34.08	34.72	33.94	34.01	2,501,174	-0.22(-0.65%)
Oct 29, 2007	35.01	35.30	34.07	34.23	2,369,436	-0.79(-2.26%)
Oct 26, 2007	35.77	35.84	34.19	35.02	1,511,109	-0.31(-0.88%)
Oct 25, 2007	35.46	35.90	34.74	35.33	2,183,376	-0.12(-0.33%)
Oct 24, 2007	35.83	36.10	34.00	35.45	2,878,696	-0.47(-1.31%)
Oct 23, 2007	36.73	37.06	35.80	35.92	2,315,036	-0.86(-2.34%)
Oct 22, 2007	35.86	37.19	35.59	36.78	1,840,266	+0.91(+2.55%)
Oct 19, 2007	37.43	37.75	35.84	35.87	2,462,892	-1.61(-4.31%)
Oct 18, 2007	36.83	37.59	36.54	37.48	1,136,898	+0.59(+1.60%)
Oct 17, 2007	37.07	37.90	36.52	36.89	1,681,991	+0.24(+0.64%)
Oct 16, 2007	36.93	37.42	36.54	36.66	1,446,694	-0.37(-1.01%)
Oct 15, 2007	37.11	37.41	36.70	37.03	1,428,002	-0.19(-0.52%)
Oct 12, 2007	36.19	37.34	35.96	37.22	1,379,522	+1.22(+3.39%)
Oct 11, 2007	36.12	36.59	35.84	36.01	1,487,833	-0.12(-0.33%)
Oct 10, 2007	37.00	37.00	35.87	36.12	1,736,195	-0.96(-2.58%)
Oct 09, 2007	37.07	37.22	36.29	37.08	1,823,120	+0.29(+0.79%)
Oct 08, 2007	37.46	37.67	36.68	36.79	1,283,949	-0.80(-2.14%)
Oct 05, 2007	36.98	38.20	36.91	37.59	1,538,576	+0.81(+2.20%)
Oct 04, 2007	37.20	37.40	36.49	36.78	1,478,548	-0.40(-1.08%)
Oct 03, 2007	38.23	38.34	36.95	37.18	2,724,227	-1.16(-3.02%)
Oct 02, 2007	38.01	38.46	37.79	38.34	1,324,590	+0.21(+0.55%)
Oct 01, 2007	37.70	38.14	37.65	38.13	1,635,405	+0.51(+1.36%)
Sep 28, 2007	38.42	38.51	37.44	37.62	2,348,830	-0.71(-1.86%)
Sep 27, 2007	38.48	38.48	37.85	38.33	969,186	+0.12(+0.33%)
Sep 26, 2007	38.32	38.46	37.75	38.21	1,613,713	-0.11(-0.29%)
Sep 25, 2007	37.17	38.32	37.16	38.32	1,744,168	+0.92(+2.46%)
Sep 24, 2007	37.29	38.03	36.81	37.40	1,585,238	+0.01(+0.04%)
Sep 21, 2007	37.07	37.54	36.66	37.38	3,309,001	+0.60(+1.62%)
Sep 20, 2007	37.13	37.28	36.41	36.79	2,106,270	-0.63(-1.68%)
Sep 19, 2007	37.03	37.50	36.29	37.42	1,928,859	+0.56(+1.52%)
Sep 18, 2007	35.35	36.93	35.04	36.86	1,497,512	+1.68(+4.79%)
Sep 17, 2007	35.58	36.03	35.14	35.17	1,040,389	-0.69(-1.91%)
Sep 14, 2007	34.74	35.96	34.72	35.86	1,368,646	+0.79(+2.25%)
Sep 13, 2007	35.14	35.22	34.44	35.07	1,422,581	+0.28(+0.82%)
Sep 12, 2007	35.00	35.18	34.35	34.79	1,669,304	-0.23(-0.65%)
Sep 11, 2007	33.99	35.02	33.69	35.01	1,812,457	+1.27(+3.76%)
Sep 10, 2007	33.59	34.05	33.14	33.75	1,978,521	+0.38(+1.14%)
Sep 07, 2007	34.34	34.58	33.19	33.37	1,463,321	-1.37(-3.95%)
Sep 06, 2007	34.44	34.81	34.09	34.74	1,386,689	+0.54(+1.58%)
Sep 05, 2007	34.52	34.76	33.92	34.20	1,237,078	-0.52(-1.50%)
Sep 04, 2007	34.04	35.11	33.55	34.72	1,313,601	+0.73(+2.16%)
Aug 31, 2007	33.82	34.18	33.12	33.98	1,032,556	+0.47(+1.41%)
Aug 30, 2007	33.68	33.98	33.19	33.51	816,612	-0.28(-0.84%)
Aug 29, 2007	33.19	33.80	32.87	33.79	989,619	+0.82(+2.48%)
Aug 28, 2007	33.72	34.09	32.96	32.98	1,436,826	-0.84(-2.48%)
Aug 27, 2007	34.37	34.43	33.80	33.82	813,202	-0.55(-1.59%)
Aug 24, 2007	33.79	34.38	33.68	34.36	696,351	+0.55(+1.62%)
Aug 23, 2007	34.22	34.39	33.43	33.82	911,960	-0.26(-0.77%)
Aug 22, 2007	33.07	34.16	32.96	34.08	1,181,090	+1.12(+3.41%)
Aug 21, 2007	33.23	33.61	32.71	32.96	842,904	-0.45(-1.35%)
Aug 20, 2007	33.32	33.79	33.00	33.41	1,577,051	-0.04(-0.12%)
Aug 17, 2007	33.45	34.07	32.28	33.45	3,149,594	+0.82(+2.51%)
Aug 16, 2007	32.55	32.84	31.56	32.63	2,122,198	+0.30(+0.94%)
Aug 15, 2007	32.94	33.61	32.24	32.33	1,460,095	-0.50(-1.52%)
Aug 14, 2007	34.18	34.20	32.82	32.82	1,582,436	-1.22(-3.58%)
Aug 13, 2007	34.69	34.69	33.37	34.04	1,787,775	-0.41(-1.19%)
Aug 10, 2007	35.76	36.60	33.96	34.45	2,748,743	-1.30(-3.64%)
Aug 09, 2007	35.06	38.08	34.77	35.76	3,091,830	+0.12(+0.35%)
Aug 08, 2007	34.18	35.86	34.07	35.63	2,696,867	+1.33(+3.88%)
Aug 07, 2007	33.77	34.71	33.37	34.30	3,126,602	+0.25(+0.73%)
Aug 06, 2007	32.86	34.09	32.47	34.05	2,619,080	+1.46(+4.46%)
Aug 03, 2007	32.95	34.35	32.58	32.60	2,495,563	-1.73(-5.05%)
Aug 02, 2007	34.15	34.34	33.48	34.33	1,983,238	+0.26(+0.77%)

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.